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
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
20250414,160627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-5,5,-0.20,90131846,35900,105.88,2545,2545,2470,3275,1765,2520,2510.64,2.03,0,3428,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,868,-0.65,0.34,12,0.10,-3843.00,7334.00,4220,20240402,-40.40,2315,20241115,8.64,2995,-16.03,20250320,2315,8.64,20250409,4000,-37.12,20240530,2315,8.64,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,2502,N,00,N
20250414,150632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-10,5,-0.40,87688021,34925,103.00,2545,2545,2470,3275,1765,2520,2510.75,2.03,0,3650,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,866,-0.65,0.34,12,0.10,-3843.00,7334.00,4220,20240402,-40.52,2315,20241115,8.42,2995,-16.19,20250320,2315,8.42,20250409,4000,-37.25,20240530,2315,8.42,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250414,140631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2507,-13,5,-0.52,82731677,32951,97.18,2545,2545,2470,3275,1765,2520,2510.75,2.03,0,5054,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,865,-0.65,0.34,12,0.10,-3843.00,7334.00,4220,20240402,-40.59,2315,20241115,8.29,2995,-16.29,20250320,2315,8.29,20250409,4000,-37.33,20240530,2315,8.29,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250414,130631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-5,5,-0.20,65702015,26136,77.08,2545,2545,2470,3275,1765,2520,2513.85,2.03,0,4278,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,868,-0.65,0.34,12,0.08,-3843.00,7334.00,4220,20240402,-40.40,2315,20241115,8.64,2995,-16.03,20250320,2315,8.64,20250409,4000,-37.12,20240530,2315,8.64,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250414,120633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,0,3,0.00,63273975,25170,74.23,2545,2545,2470,3275,1765,2520,2513.86,2.03,0,4346,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,869,-0.66,0.34,12,0.07,-3843.00,7334.00,4220,20240402,-40.28,2315,20241115,8.86,2995,-15.86,20250320,2315,8.86,20250409,4000,-37.00,20240530,2315,8.86,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250414,110629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-5,5,-0.20,57937700,23048,67.97,2545,2545,2470,3275,1765,2520,2513.78,2.03,0,4190,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,868,-0.65,0.34,12,0.07,-3843.00,7334.00,4220,20240402,-40.40,2315,20241115,8.64,2995,-16.03,20250320,2315,8.64,20250409,4000,-37.12,20240530,2315,8.64,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250414,100631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2500,-20,5,-0.79,49728485,19785,58.35,2545,2545,2470,3275,1765,2520,2513.44,2.03,0,5505,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,863,-0.65,0.34,12,0.06,-3843.00,7334.00,4220,20240402,-40.76,2315,20241115,7.99,2995,-16.53,20250320,2315,7.99,20250409,4000,-37.50,20240530,2315,7.99,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250414,090632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,10,2,0.40,6020795,2383,7.03,2545,2545,2470,3275,1765,2520,2526.56,2.03,0,-1333,2590,2555,2490,2455,2390,2572,2472,1725,755,5000,1810,5,1,34500000,873,-0.66,0.34,12,0.01,-3843.00,7334.00,4220,20240402,-40.05,2315,20241115,9.29,2995,-15.53,20250320,2315,9.29,20250409,4000,-36.75,20240530,2315,9.29,20241115,0.32,Y,079980,5000,1725 억,,699842,N,N,3477,N,00,N
20250411,160624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,90,2,3.70,78915114,31933,50.14,2495,2525,2425,3155,1705,2430,2471.26,2.05,0,-8392,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,869,-0.66,0.34,12,0.09,-3843.00,7334.00,4220,20240402,-40.28,2315,20241115,8.86,2995,-15.86,20250320,2315,8.86,20250409,4000,-37.00,20240530,2315,8.86,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,3477,N,00,N
20250411,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,75,2,3.09,67146804,27258,42.80,2495,2515,2425,3155,1705,2430,2463.38,2.05,0,-5626,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,864,-0.65,0.34,12,0.08,-3843.00,7334.00,4220,20240402,-40.64,2315,20241115,8.21,2995,-16.36,20250320,2315,8.21,20250409,4000,-37.38,20240530,2315,8.21,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,65,2,2.67,57907474,23568,37.00,2495,2495,2425,3155,1705,2430,2457.04,2.05,0,-4726,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,861,-0.65,0.34,12,0.07,-3843.00,7334.00,4220,20240402,-40.88,2315,20241115,7.78,2995,-16.69,20250320,2315,7.78,20250409,4000,-37.62,20240530,2315,7.78,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,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 160627 57 100.00 KOSPI 화학 N N N N N 2515 -5 5 -0.20 90131846 35900 105.88 2545 2545 2470 3275 1765 2520 2510.64 2.03 0 3428 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 868 -0.65 0.34 12 0.10 -3843.00 7334.00 4220 20240402 -40.40 2315 20241115 8.64 2995 -16.03 20250320 2315 8.64 20250409 4000 -37.12 20240530 2315 8.64 20241115 0.32 Y 079980 5000 1725 억 699842 N N 2502 N 00 N
3 20250414 150632 57 100.00 KOSPI 화학 N N N N N 2510 -10 5 -0.40 87688021 34925 103.00 2545 2545 2470 3275 1765 2520 2510.75 2.03 0 3650 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 866 -0.65 0.34 12 0.10 -3843.00 7334.00 4220 20240402 -40.52 2315 20241115 8.42 2995 -16.19 20250320 2315 8.42 20250409 4000 -37.25 20240530 2315 8.42 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
4 20250414 140631 57 100.00 KOSPI 화학 N N N N N 2507 -13 5 -0.52 82731677 32951 97.18 2545 2545 2470 3275 1765 2520 2510.75 2.03 0 5054 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 865 -0.65 0.34 12 0.10 -3843.00 7334.00 4220 20240402 -40.59 2315 20241115 8.29 2995 -16.29 20250320 2315 8.29 20250409 4000 -37.33 20240530 2315 8.29 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
5 20250414 130631 57 100.00 KOSPI 화학 N N N N N 2515 -5 5 -0.20 65702015 26136 77.08 2545 2545 2470 3275 1765 2520 2513.85 2.03 0 4278 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 868 -0.65 0.34 12 0.08 -3843.00 7334.00 4220 20240402 -40.40 2315 20241115 8.64 2995 -16.03 20250320 2315 8.64 20250409 4000 -37.12 20240530 2315 8.64 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
6 20250414 120633 57 100.00 KOSPI 화학 N N N N N 2520 0 3 0.00 63273975 25170 74.23 2545 2545 2470 3275 1765 2520 2513.86 2.03 0 4346 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 869 -0.66 0.34 12 0.07 -3843.00 7334.00 4220 20240402 -40.28 2315 20241115 8.86 2995 -15.86 20250320 2315 8.86 20250409 4000 -37.00 20240530 2315 8.86 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
7 20250414 110629 57 100.00 KOSPI 화학 N N N N N 2515 -5 5 -0.20 57937700 23048 67.97 2545 2545 2470 3275 1765 2520 2513.78 2.03 0 4190 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 868 -0.65 0.34 12 0.07 -3843.00 7334.00 4220 20240402 -40.40 2315 20241115 8.64 2995 -16.03 20250320 2315 8.64 20250409 4000 -37.12 20240530 2315 8.64 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
8 20250414 100631 57 100.00 KOSPI 화학 N N N N N 2500 -20 5 -0.79 49728485 19785 58.35 2545 2545 2470 3275 1765 2520 2513.44 2.03 0 5505 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 863 -0.65 0.34 12 0.06 -3843.00 7334.00 4220 20240402 -40.76 2315 20241115 7.99 2995 -16.53 20250320 2315 7.99 20250409 4000 -37.50 20240530 2315 7.99 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
9 20250414 090632 57 100.00 KOSPI 화학 N N N N N 2530 10 2 0.40 6020795 2383 7.03 2545 2545 2470 3275 1765 2520 2526.56 2.03 0 -1333 2590 2555 2490 2455 2390 2572 2472 1725 755 5000 1810 5 1 34500000 873 -0.66 0.34 12 0.01 -3843.00 7334.00 4220 20240402 -40.05 2315 20241115 9.29 2995 -15.53 20250320 2315 9.29 20250409 4000 -36.75 20240530 2315 9.29 20241115 0.32 Y 079980 5000 1725 억 699842 N N 3477 N 00 N
10 20250411 160624 57 100.00 KOSPI 화학 N N N N N 2520 90 2 3.70 78915114 31933 50.14 2495 2525 2425 3155 1705 2430 2471.26 2.05 0 -8392 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 869 -0.66 0.34 12 0.09 -3843.00 7334.00 4220 20240402 -40.28 2315 20241115 8.86 2995 -15.86 20250320 2315 8.86 20250409 4000 -37.00 20240530 2315 8.86 20241115 0.32 Y 079980 5000 1725 억 708229 N N 3477 N 00 N
11 20250411 150630 57 100.00 KOSPI 화학 N N N N N 2505 75 2 3.09 67146804 27258 42.80 2495 2515 2425 3155 1705 2430 2463.38 2.05 0 -5626 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 864 -0.65 0.34 12 0.08 -3843.00 7334.00 4220 20240402 -40.64 2315 20241115 8.21 2995 -16.36 20250320 2315 8.21 20250409 4000 -37.38 20240530 2315 8.21 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
12 20250411 140629 57 100.00 KOSPI 화학 N N N N N 2495 65 2 2.67 57907474 23568 37.00 2495 2495 2425 3155 1705 2430 2457.04 2.05 0 -4726 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 861 -0.65 0.34 12 0.07 -3843.00 7334.00 4220 20240402 -40.88 2315 20241115 7.78 2995 -16.69 20250320 2315 7.78 20250409 4000 -37.62 20240530 2315 7.78 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N