ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078520/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,40,2,0.59,619548060,92298,279.73,6730,6800,6660,8780,4740,6760,6712.47,9.33,0,21507,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1769,12.16,1.94,12,0.35,559.00,3509.00,11780,20240531,-42.28,5730,20250409,18.67,7490,-9.21,20250220,5730,18.67,20250409,11780,-42.28,20240531,5730,18.67,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,1096,N,00,N
20250422,150637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,-30,5,-0.44,592212890,88255,267.48,6730,6760,6660,8780,4740,6760,6710.25,9.33,0,23014,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1751,12.04,1.92,12,0.34,559.00,3509.00,11780,20240531,-42.87,5730,20250409,17.45,7490,-10.15,20250220,5730,17.45,20250409,11780,-42.87,20240531,5730,17.45,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250422,140637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-50,5,-0.74,498505920,74313,225.23,6730,6760,6660,8780,4740,6760,6708.19,9.33,0,22189,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1746,12.00,1.91,12,0.29,559.00,3509.00,11780,20240531,-43.04,5730,20250409,17.10,7490,-10.41,20250220,5730,17.10,20250409,11780,-43.04,20240531,5730,17.10,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250422,130635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,-30,5,-0.44,326442660,48627,147.38,6730,6760,6660,8780,4740,6760,6713.20,9.33,0,5471,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1751,12.04,1.92,12,0.19,559.00,3509.00,11780,20240531,-42.87,5730,20250409,17.45,7490,-10.15,20250220,5730,17.45,20250409,11780,-42.87,20240531,5730,17.45,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250422,120636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,-30,5,-0.44,286724800,42715,129.46,6730,6760,6660,8780,4740,6760,6712.51,9.33,0,5291,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1751,12.04,1.92,12,0.16,559.00,3509.00,11780,20240531,-42.87,5730,20250409,17.45,7490,-10.15,20250220,5730,17.45,20250409,11780,-42.87,20240531,5730,17.45,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250422,110636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-50,5,-0.74,183681800,27355,82.91,6730,6760,6660,8780,4740,6760,6714.74,9.33,0,1957,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1746,12.00,1.91,12,0.11,559.00,3509.00,11780,20240531,-43.04,5730,20250409,17.10,7490,-10.41,20250220,5730,17.10,20250409,11780,-43.04,20240531,5730,17.10,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250422,100636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,-30,5,-0.44,101018510,15040,45.58,6730,6760,6660,8780,4740,6760,6716.66,9.33,0,1097,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1751,12.04,1.92,12,0.06,559.00,3509.00,11780,20240531,-42.87,5730,20250409,17.45,7490,-10.15,20250220,5730,17.45,20250409,11780,-42.87,20240531,5730,17.45,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250422,090638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,-100,5,-1.48,47036130,7012,21.25,6730,6760,6660,8780,4740,6760,6707.95,9.33,0,3040,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1733,11.91,1.90,12,0.03,559.00,3509.00,11780,20240531,-43.46,5730,20250409,16.23,7490,-11.08,20250220,5730,16.23,20250409,11780,-43.46,20240531,5730,16.23,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N
20250421,160623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,-50,5,-0.73,224427565,32995,103.12,6800,6850,6710,8850,4770,6810,6801.87,9.31,0,7490,6930,6870,6790,6730,6650,6900,6760,135,2040,500,4630,10,1,26014161,1759,12.09,1.93,12,0.13,559.00,3509.00,11780,20240531,-42.61,5730,20250409,17.98,7490,-9.75,20250220,5730,17.98,20250409,11780,-42.61,20240531,5730,17.98,20250409,1.52,Y,078520,500,135 억,,2420816,N,N,604,N,00,N
20250421,150634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,-10,5,-0.15,185506635,27248,85.16,6800,6850,6710,8850,4770,6810,6808.08,9.31,0,4983,6930,6870,6790,6730,6650,6900,6760,135,2040,500,4630,10,1,26014161,1769,12.16,1.94,12,0.10,559.00,3509.00,11780,20240531,-42.28,5730,20250409,18.67,7490,-9.21,20250220,5730,18.67,20250409,11780,-42.28,20240531,5730,18.67,20250409,1.52,Y,078520,500,135 억,,2420816,N,N,685,N,00,N
20250421,140634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,0,3,0.00,171062095,25126,78.53,6800,6850,6710,8850,4770,6810,6808.17,9.31,0,3296,6930,6870,6790,6730,6650,6900,6760,135,2040,500,4630,10,1,26014161,1772,12.18,1.94,12,0.10,559.00,3509.00,11780,20240531,-42.19,5730,20250409,18.85,7490,-9.08,20250220,5730,18.85,20250409,11780,-42.19,20240531,5730,18.85,20250409,1.52,Y,078520,500,135 억,,2420816,N,N,685,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160626 57 100.00 KOSPI 화학 N N N N N 6800 40 2 0.59 619548060 92298 279.73 6730 6800 6660 8780 4740 6760 6712.47 9.33 0 21507 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1769 12.16 1.94 12 0.35 559.00 3509.00 11780 20240531 -42.28 5730 20250409 18.67 7490 -9.21 20250220 5730 18.67 20250409 11780 -42.28 20240531 5730 18.67 20250409 1.54 Y 078520 500 135 억 2427230 N N 1096 N 00 N
3 20250422 150637 57 100.00 KOSPI 화학 N N N N N 6730 -30 5 -0.44 592212890 88255 267.48 6730 6760 6660 8780 4740 6760 6710.25 9.33 0 23014 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1751 12.04 1.92 12 0.34 559.00 3509.00 11780 20240531 -42.87 5730 20250409 17.45 7490 -10.15 20250220 5730 17.45 20250409 11780 -42.87 20240531 5730 17.45 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
4 20250422 140637 57 100.00 KOSPI 화학 N N N N N 6710 -50 5 -0.74 498505920 74313 225.23 6730 6760 6660 8780 4740 6760 6708.19 9.33 0 22189 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1746 12.00 1.91 12 0.29 559.00 3509.00 11780 20240531 -43.04 5730 20250409 17.10 7490 -10.41 20250220 5730 17.10 20250409 11780 -43.04 20240531 5730 17.10 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
5 20250422 130635 57 100.00 KOSPI 화학 N N N N N 6730 -30 5 -0.44 326442660 48627 147.38 6730 6760 6660 8780 4740 6760 6713.20 9.33 0 5471 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1751 12.04 1.92 12 0.19 559.00 3509.00 11780 20240531 -42.87 5730 20250409 17.45 7490 -10.15 20250220 5730 17.45 20250409 11780 -42.87 20240531 5730 17.45 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
6 20250422 120636 57 100.00 KOSPI 화학 N N N N N 6730 -30 5 -0.44 286724800 42715 129.46 6730 6760 6660 8780 4740 6760 6712.51 9.33 0 5291 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1751 12.04 1.92 12 0.16 559.00 3509.00 11780 20240531 -42.87 5730 20250409 17.45 7490 -10.15 20250220 5730 17.45 20250409 11780 -42.87 20240531 5730 17.45 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
7 20250422 110636 57 100.00 KOSPI 화학 N N N N N 6710 -50 5 -0.74 183681800 27355 82.91 6730 6760 6660 8780 4740 6760 6714.74 9.33 0 1957 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1746 12.00 1.91 12 0.11 559.00 3509.00 11780 20240531 -43.04 5730 20250409 17.10 7490 -10.41 20250220 5730 17.10 20250409 11780 -43.04 20240531 5730 17.10 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
8 20250422 100636 57 100.00 KOSPI 화학 N N N N N 6730 -30 5 -0.44 101018510 15040 45.58 6730 6760 6660 8780 4740 6760 6716.66 9.33 0 1097 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1751 12.04 1.92 12 0.06 559.00 3509.00 11780 20240531 -42.87 5730 20250409 17.45 7490 -10.15 20250220 5730 17.45 20250409 11780 -42.87 20240531 5730 17.45 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
9 20250422 090638 57 100.00 KOSPI 화학 N N N N N 6660 -100 5 -1.48 47036130 7012 21.25 6730 6760 6660 8780 4740 6760 6707.95 9.33 0 3040 6913 6836 6773 6696 6633 6805 6665 135 2020 500 4590 10 1 26014161 1733 11.91 1.90 12 0.03 559.00 3509.00 11780 20240531 -43.46 5730 20250409 16.23 7490 -11.08 20250220 5730 16.23 20250409 11780 -43.46 20240531 5730 16.23 20250409 1.54 Y 078520 500 135 억 2427230 N N 604 N 00 N
10 20250421 160623 57 100.00 KOSPI 화학 N N N N N 6760 -50 5 -0.73 224427565 32995 103.12 6800 6850 6710 8850 4770 6810 6801.87 9.31 0 7490 6930 6870 6790 6730 6650 6900 6760 135 2040 500 4630 10 1 26014161 1759 12.09 1.93 12 0.13 559.00 3509.00 11780 20240531 -42.61 5730 20250409 17.98 7490 -9.75 20250220 5730 17.98 20250409 11780 -42.61 20240531 5730 17.98 20250409 1.52 Y 078520 500 135 억 2420816 N N 604 N 00 N
11 20250421 150634 57 100.00 KOSPI 화학 N N N N N 6800 -10 5 -0.15 185506635 27248 85.16 6800 6850 6710 8850 4770 6810 6808.08 9.31 0 4983 6930 6870 6790 6730 6650 6900 6760 135 2040 500 4630 10 1 26014161 1769 12.16 1.94 12 0.10 559.00 3509.00 11780 20240531 -42.28 5730 20250409 18.67 7490 -9.21 20250220 5730 18.67 20250409 11780 -42.28 20240531 5730 18.67 20250409 1.52 Y 078520 500 135 억 2420816 N N 685 N 00 N
12 20250421 140634 57 100.00 KOSPI 화학 N N N N N 6810 0 3 0.00 171062095 25126 78.53 6800 6850 6710 8850 4770 6810 6808.17 9.31 0 3296 6930 6870 6790 6730 6650 6900 6760 135 2040 500 4630 10 1 26014161 1772 12.18 1.94 12 0.10 559.00 3509.00 11780 20240531 -42.19 5730 20250409 18.85 7490 -9.08 20250220 5730 18.85 20250409 11780 -42.19 20240531 5730 18.85 20250409 1.52 Y 078520 500 135 억 2420816 N N 685 N 00 N