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
079980/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
20250422,160631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,105,2,3.95,1401945735,498618,1342.79,2670,2920,2655,3450,1860,2655,2811.67,2.05,0,32883,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,952,-0.72,0.38,12,1.45,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,11101,N,00,N
20250422,150643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,110,2,4.14,1350915300,480116,1292.96,2670,2920,2655,3450,1860,2655,2813.73,2.05,0,23442,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,954,-0.72,0.38,12,1.39,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250422,140642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,110,2,4.14,1332130320,473323,1274.67,2670,2920,2655,3450,1860,2655,2814.42,2.05,0,22485,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,954,-0.72,0.38,12,1.37,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250422,130640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,105,2,3.95,1282276295,455254,1226.01,2670,2920,2655,3450,1860,2655,2816.62,2.05,0,24925,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,952,-0.72,0.38,12,1.32,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250422,120641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,125,2,4.71,1244347770,441516,1189.01,2670,2920,2655,3450,1860,2655,2818.35,2.05,0,23402,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,959,-0.72,0.38,12,1.28,-3843.00,7334.00,4000,20240530,-30.50,2315,20241115,20.09,2995,-7.18,20250320,2315,20.09,20250409,4000,-30.50,20240530,2315,20.09,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250422,110641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,110,2,4.14,1190195765,421981,1136.40,2670,2920,2655,3450,1860,2655,2820.50,2.05,0,28000,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,954,-0.72,0.38,12,1.22,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250422,100641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,205,2,7.72,843799323,297667,801.62,2670,2920,2655,3450,1860,2655,2834.71,2.05,0,2335,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,987,-0.74,0.39,12,0.86,-3843.00,7334.00,4000,20240530,-28.50,2315,20241115,23.54,2995,-4.51,20250320,2315,23.54,20250409,4000,-28.50,20240530,2315,23.54,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250422,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,50,2,1.88,63012375,23122,62.27,2670,2745,2655,3450,1860,2655,2725.21,2.05,0,-2208,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,933,-0.70,0.37,12,0.07,-3843.00,7334.00,4000,20240530,-32.38,2315,20241115,16.85,2995,-9.68,20250320,2315,16.85,20250409,4000,-32.38,20240530,2315,16.85,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N
20250421,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2655,80,2,3.11,96505105,36862,156.39,2580,2655,2555,3345,1805,2575,2618.01,2.04,0,6031,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,916,-0.69,0.36,12,0.11,-3843.00,7334.00,4000,20240530,-33.62,2315,20241115,14.69,2995,-11.35,20250320,2315,14.69,20250409,4000,-33.62,20240530,2315,14.69,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,9,N,00,N
20250421,150639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,70,2,2.72,88460215,33827,143.51,2580,2655,2555,3345,1805,2575,2615.08,2.04,0,5456,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,913,-0.69,0.36,12,0.10,-3843.00,7334.00,4000,20240530,-33.88,2315,20241115,14.25,2995,-11.69,20250320,2315,14.25,20250409,4000,-33.88,20240530,2315,14.25,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,140640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,45,2,1.75,54320435,20916,88.74,2580,2620,2555,3345,1805,2575,2597.08,2.04,0,3615,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,904,-0.68,0.36,12,0.06,-3843.00,7334.00,4000,20240530,-34.50,2315,20241115,13.17,2995,-12.52,20250320,2315,13.17,20250409,4000,-34.50,20240530,2315,13.17,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,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 160631 57 100.00 KOSPI 화학 N N N N N 2760 105 2 3.95 1401945735 498618 1342.79 2670 2920 2655 3450 1860 2655 2811.67 2.05 0 32883 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 952 -0.72 0.38 12 1.45 -3843.00 7334.00 4000 20240530 -31.00 2315 20241115 19.22 2995 -7.85 20250320 2315 19.22 20250409 4000 -31.00 20240530 2315 19.22 20241115 0.33 Y 079980 5000 1725 억 708281 N N 11101 N 00 N
3 20250422 150643 57 100.00 KOSPI 화학 N N N N N 2765 110 2 4.14 1350915300 480116 1292.96 2670 2920 2655 3450 1860 2655 2813.73 2.05 0 23442 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 954 -0.72 0.38 12 1.39 -3843.00 7334.00 4000 20240530 -30.88 2315 20241115 19.44 2995 -7.68 20250320 2315 19.44 20250409 4000 -30.88 20240530 2315 19.44 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
4 20250422 140642 57 100.00 KOSPI 화학 N N N N N 2765 110 2 4.14 1332130320 473323 1274.67 2670 2920 2655 3450 1860 2655 2814.42 2.05 0 22485 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 954 -0.72 0.38 12 1.37 -3843.00 7334.00 4000 20240530 -30.88 2315 20241115 19.44 2995 -7.68 20250320 2315 19.44 20250409 4000 -30.88 20240530 2315 19.44 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
5 20250422 130640 57 100.00 KOSPI 화학 N N N N N 2760 105 2 3.95 1282276295 455254 1226.01 2670 2920 2655 3450 1860 2655 2816.62 2.05 0 24925 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 952 -0.72 0.38 12 1.32 -3843.00 7334.00 4000 20240530 -31.00 2315 20241115 19.22 2995 -7.85 20250320 2315 19.22 20250409 4000 -31.00 20240530 2315 19.22 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
6 20250422 120641 57 100.00 KOSPI 화학 N N N N N 2780 125 2 4.71 1244347770 441516 1189.01 2670 2920 2655 3450 1860 2655 2818.35 2.05 0 23402 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 959 -0.72 0.38 12 1.28 -3843.00 7334.00 4000 20240530 -30.50 2315 20241115 20.09 2995 -7.18 20250320 2315 20.09 20250409 4000 -30.50 20240530 2315 20.09 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
7 20250422 110641 57 100.00 KOSPI 화학 N N N N N 2765 110 2 4.14 1190195765 421981 1136.40 2670 2920 2655 3450 1860 2655 2820.50 2.05 0 28000 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 954 -0.72 0.38 12 1.22 -3843.00 7334.00 4000 20240530 -30.88 2315 20241115 19.44 2995 -7.68 20250320 2315 19.44 20250409 4000 -30.88 20240530 2315 19.44 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
8 20250422 100641 57 100.00 KOSPI 화학 N N N N N 2860 205 2 7.72 843799323 297667 801.62 2670 2920 2655 3450 1860 2655 2834.71 2.05 0 2335 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 987 -0.74 0.39 12 0.86 -3843.00 7334.00 4000 20240530 -28.50 2315 20241115 23.54 2995 -4.51 20250320 2315 23.54 20250409 4000 -28.50 20240530 2315 23.54 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
9 20250422 090643 57 100.00 KOSPI 화학 N N N N N 2705 50 2 1.88 63012375 23122 62.27 2670 2745 2655 3450 1860 2655 2725.21 2.05 0 -2208 2721 2687 2621 2587 2521 2705 2605 1725 795 5000 1910 5 1 34500000 933 -0.70 0.37 12 0.07 -3843.00 7334.00 4000 20240530 -32.38 2315 20241115 16.85 2995 -9.68 20250320 2315 16.85 20250409 4000 -32.38 20240530 2315 16.85 20241115 0.33 Y 079980 5000 1725 억 708281 N N 9 N 00 N
10 20250421 160628 57 100.00 KOSPI 화학 N N N N N 2655 80 2 3.11 96505105 36862 156.39 2580 2655 2555 3345 1805 2575 2618.01 2.04 0 6031 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 916 -0.69 0.36 12 0.11 -3843.00 7334.00 4000 20240530 -33.62 2315 20241115 14.69 2995 -11.35 20250320 2315 14.69 20250409 4000 -33.62 20240530 2315 14.69 20241115 0.33 Y 079980 5000 1725 억 702338 N N 9 N 00 N
11 20250421 150639 57 100.00 KOSPI 화학 N N N N N 2645 70 2 2.72 88460215 33827 143.51 2580 2655 2555 3345 1805 2575 2615.08 2.04 0 5456 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 913 -0.69 0.36 12 0.10 -3843.00 7334.00 4000 20240530 -33.88 2315 20241115 14.25 2995 -11.69 20250320 2315 14.25 20250409 4000 -33.88 20240530 2315 14.25 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
12 20250421 140640 57 100.00 KOSPI 화학 N N N N N 2620 45 2 1.75 54320435 20916 88.74 2580 2620 2555 3345 1805 2575 2597.08 2.04 0 3615 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 904 -0.68 0.36 12 0.06 -3843.00 7334.00 4000 20240530 -34.50 2315 20241115 13.17 2995 -12.52 20250320 2315 13.17 20250409 4000 -34.50 20240530 2315 13.17 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N