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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,230,2,3.68,1634955915,251493,565.00,6280,6860,6200,8120,4380,6250,6501.00,9.36,0,-36374,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1686,11.59,1.85,12,0.97,559.00,3509.00,11780,20240531,-44.99,5730,20250409,13.09,7490,-13.48,20250220,5730,13.09,20250409,11780,-44.99,20240531,5730,13.09,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,11175,N,00,N
20250414,150627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,220,2,3.52,1609037605,247480,555.98,6280,6860,6200,8120,4380,6250,6501.69,9.36,0,-36571,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1683,11.57,1.84,12,0.95,559.00,3509.00,11780,20240531,-45.08,5730,20250409,12.91,7490,-13.62,20250220,5730,12.91,20250409,11780,-45.08,20240531,5730,12.91,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250414,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,160,2,2.56,1509857335,232146,521.54,6280,6860,6200,8120,4380,6250,6503.91,9.36,0,-35860,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1668,11.47,1.83,12,0.89,559.00,3509.00,11780,20240531,-45.59,5730,20250409,11.87,7490,-14.42,20250220,5730,11.87,20250409,11780,-45.59,20240531,5730,11.87,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250414,130625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,180,2,2.88,1473113095,226407,508.64,6280,6860,6200,8120,4380,6250,6506.48,9.36,0,-38380,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1673,11.50,1.83,12,0.87,559.00,3509.00,11780,20240531,-45.42,5730,20250409,12.22,7490,-14.15,20250220,5730,12.22,20250409,11780,-45.42,20240531,5730,12.22,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250414,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,180,2,2.88,1378156655,211628,475.44,6280,6860,6200,8120,4380,6250,6512.17,9.36,0,-41089,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1673,11.50,1.83,12,0.81,559.00,3509.00,11780,20240531,-45.42,5730,20250409,12.22,7490,-14.15,20250220,5730,12.22,20250409,11780,-45.42,20240531,5730,12.22,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250414,110624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,150,2,2.40,1344522675,206371,463.63,6280,6860,6200,8120,4380,6250,6515.08,9.36,0,-41975,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1665,11.45,1.82,12,0.79,559.00,3509.00,11780,20240531,-45.67,5730,20250409,11.69,7490,-14.55,20250220,5730,11.69,20250409,11780,-45.67,20240531,5730,11.69,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250414,100626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,150,2,2.40,1189360495,182208,409.35,6280,6860,6200,8120,4380,6250,6527.49,9.36,0,-43149,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1665,11.45,1.82,12,0.70,559.00,3509.00,11780,20240531,-45.67,5730,20250409,11.69,7490,-14.55,20250220,5730,11.69,20250409,11780,-45.67,20240531,5730,11.69,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250414,090627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-10,5,-0.16,17149960,2749,6.18,6280,6280,6200,8120,4380,6250,6238.62,9.36,0,-779,6423,6336,6163,6076,5903,6380,6120,135,1870,500,4250,10,1,26014161,1623,11.16,1.78,12,0.01,559.00,3509.00,11780,20240531,-47.03,5730,20250409,8.90,7490,-16.69,20250220,5730,8.90,20250409,11780,-47.03,20240531,5730,8.90,20250409,1.42,Y,078520,500,135 억,,2435050,N,N,7368,N,00,N
20250411,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,120,2,1.96,272101740,44512,137.18,6090,6250,5990,7960,4300,6130,6112.82,9.35,0,3267,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1626,11.18,1.78,12,0.17,559.00,3509.00,11780,20240531,-46.94,5730,20250409,9.08,7490,-16.56,20250220,5730,9.08,20250409,11780,-46.94,20240531,5730,9.08,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,7368,N,00,N
20250411,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,70,2,1.14,259074050,42419,130.73,6090,6230,5990,7960,4300,6130,6107.50,9.35,0,3770,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1613,11.09,1.77,12,0.16,559.00,3509.00,11780,20240531,-47.37,5730,20250409,8.20,7490,-17.22,20250220,5730,8.20,20250409,11780,-47.37,20240531,5730,8.20,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,140623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,30,2,0.49,203801825,33485,103.20,6090,6190,5990,7960,4300,6130,6086.36,9.35,0,4782,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1602,11.02,1.76,12,0.13,559.00,3509.00,11780,20240531,-47.71,5730,20250409,7.50,7490,-17.76,20250220,5730,7.50,20250409,11780,-47.71,20240531,5730,7.50,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,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 20250414 160622 57 100.00 KOSPI 화학 N N N N N 6480 230 2 3.68 1634955915 251493 565.00 6280 6860 6200 8120 4380 6250 6501.00 9.36 0 -36374 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1686 11.59 1.85 12 0.97 559.00 3509.00 11780 20240531 -44.99 5730 20250409 13.09 7490 -13.48 20250220 5730 13.09 20250409 11780 -44.99 20240531 5730 13.09 20250409 1.42 Y 078520 500 135 억 2435050 N N 11175 N 00 N
3 20250414 150627 57 100.00 KOSPI 화학 N N N N N 6470 220 2 3.52 1609037605 247480 555.98 6280 6860 6200 8120 4380 6250 6501.69 9.36 0 -36571 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1683 11.57 1.84 12 0.95 559.00 3509.00 11780 20240531 -45.08 5730 20250409 12.91 7490 -13.62 20250220 5730 12.91 20250409 11780 -45.08 20240531 5730 12.91 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
4 20250414 140626 57 100.00 KOSPI 화학 N N N N N 6410 160 2 2.56 1509857335 232146 521.54 6280 6860 6200 8120 4380 6250 6503.91 9.36 0 -35860 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1668 11.47 1.83 12 0.89 559.00 3509.00 11780 20240531 -45.59 5730 20250409 11.87 7490 -14.42 20250220 5730 11.87 20250409 11780 -45.59 20240531 5730 11.87 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
5 20250414 130625 57 100.00 KOSPI 화학 N N N N N 6430 180 2 2.88 1473113095 226407 508.64 6280 6860 6200 8120 4380 6250 6506.48 9.36 0 -38380 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1673 11.50 1.83 12 0.87 559.00 3509.00 11780 20240531 -45.42 5730 20250409 12.22 7490 -14.15 20250220 5730 12.22 20250409 11780 -45.42 20240531 5730 12.22 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
6 20250414 120627 57 100.00 KOSPI 화학 N N N N N 6430 180 2 2.88 1378156655 211628 475.44 6280 6860 6200 8120 4380 6250 6512.17 9.36 0 -41089 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1673 11.50 1.83 12 0.81 559.00 3509.00 11780 20240531 -45.42 5730 20250409 12.22 7490 -14.15 20250220 5730 12.22 20250409 11780 -45.42 20240531 5730 12.22 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
7 20250414 110624 57 100.00 KOSPI 화학 N N N N N 6400 150 2 2.40 1344522675 206371 463.63 6280 6860 6200 8120 4380 6250 6515.08 9.36 0 -41975 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1665 11.45 1.82 12 0.79 559.00 3509.00 11780 20240531 -45.67 5730 20250409 11.69 7490 -14.55 20250220 5730 11.69 20250409 11780 -45.67 20240531 5730 11.69 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
8 20250414 100626 57 100.00 KOSPI 화학 N N N N N 6400 150 2 2.40 1189360495 182208 409.35 6280 6860 6200 8120 4380 6250 6527.49 9.36 0 -43149 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1665 11.45 1.82 12 0.70 559.00 3509.00 11780 20240531 -45.67 5730 20250409 11.69 7490 -14.55 20250220 5730 11.69 20250409 11780 -45.67 20240531 5730 11.69 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
9 20250414 090627 57 100.00 KOSPI 화학 N N N N N 6240 -10 5 -0.16 17149960 2749 6.18 6280 6280 6200 8120 4380 6250 6238.62 9.36 0 -779 6423 6336 6163 6076 5903 6380 6120 135 1870 500 4250 10 1 26014161 1623 11.16 1.78 12 0.01 559.00 3509.00 11780 20240531 -47.03 5730 20250409 8.90 7490 -16.69 20250220 5730 8.90 20250409 11780 -47.03 20240531 5730 8.90 20250409 1.42 Y 078520 500 135 억 2435050 N N 7368 N 00 N
10 20250411 160619 57 100.00 KOSPI 화학 N N N N N 6250 120 2 1.96 272101740 44512 137.18 6090 6250 5990 7960 4300 6130 6112.82 9.35 0 3267 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1626 11.18 1.78 12 0.17 559.00 3509.00 11780 20240531 -46.94 5730 20250409 9.08 7490 -16.56 20250220 5730 9.08 20250409 11780 -46.94 20240531 5730 9.08 20250409 1.42 Y 078520 500 135 억 2432740 N N 7368 N 00 N
11 20250411 150624 57 100.00 KOSPI 화학 N N N N N 6200 70 2 1.14 259074050 42419 130.73 6090 6230 5990 7960 4300 6130 6107.50 9.35 0 3770 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1613 11.09 1.77 12 0.16 559.00 3509.00 11780 20240531 -47.37 5730 20250409 8.20 7490 -17.22 20250220 5730 8.20 20250409 11780 -47.37 20240531 5730 8.20 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
12 20250411 140623 57 100.00 KOSPI 화학 N N N N N 6160 30 2 0.49 203801825 33485 103.20 6090 6190 5990 7960 4300 6130 6086.36 9.35 0 4782 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1602 11.02 1.76 12 0.13 559.00 3509.00 11780 20240531 -47.71 5730 20250409 7.50 7490 -17.76 20250220 5730 7.50 20250409 11780 -47.71 20240531 5730 7.50 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N