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

Update 2025-04-24 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-24 18:02:08 +09:00
parent 846da646aa
commit 212e422eb8
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/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
20250424,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,-5,5,-0.14,135418095,39270,57.91,3465,3490,3440,4500,2430,3465,3448.39,0.81,0,-12125,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1206,13.41,0.57,12,0.11,258.00,6045.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3250,6.46,20250404,5100,-32.16,20240604,3250,6.46,20241210,1.79,Y,014530,500,174 억,,280704,N,N,2029,N,00,N
20250424,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3455,-10,5,-0.29,125951675,36529,53.87,3465,3490,3440,4500,2430,3465,3447.99,0.81,0,-10298,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1205,13.39,0.57,12,0.10,258.00,6045.00,5100,20240604,-32.25,3250,20241210,6.31,3560,-2.95,20250102,3250,6.31,20250404,5100,-32.25,20240604,3250,6.31,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250424,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3455,-10,5,-0.29,86202595,25004,36.87,3465,3490,3440,4500,2430,3465,3447.55,0.81,0,-7022,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1205,13.39,0.57,12,0.07,258.00,6045.00,5100,20240604,-32.25,3250,20241210,6.31,3560,-2.95,20250102,3250,6.31,20250404,5100,-32.25,20240604,3250,6.31,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250424,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-25,5,-0.72,84216310,24428,36.03,3465,3490,3440,4500,2430,3465,3447.53,0.81,0,-6900,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1200,13.33,0.57,12,0.07,258.00,6045.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3250,5.85,20250404,5100,-32.55,20240604,3250,5.85,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250424,120311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,-15,5,-0.43,73811385,21406,31.57,3465,3490,3440,4500,2430,3465,3448.16,0.81,0,-5635,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1203,13.37,0.57,12,0.06,258.00,6045.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3250,6.15,20250404,5100,-32.35,20240604,3250,6.15,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250424,110310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,-15,5,-0.43,36254960,10496,15.48,3465,3490,3445,4500,2430,3465,3454.17,0.81,0,-2059,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1203,13.37,0.57,12,0.03,258.00,6045.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3250,6.15,20250404,5100,-32.35,20240604,3250,6.15,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250424,100311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,-5,5,-0.14,24411695,7061,10.41,3465,3490,3450,4500,2430,3465,3457.26,0.81,0,-1042,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1206,13.41,0.57,12,0.02,258.00,6045.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3250,6.46,20250404,5100,-32.16,20240604,3250,6.46,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250424,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,-5,5,-0.14,1149375,332,0.49,3465,3465,3460,4500,2430,3465,3461.97,0.81,0,-201,3498,3481,3458,3441,3418,3470,3430,174,1035,500,2350,5,1,34869420,1206,13.41,0.57,12,0.00,258.00,6045.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3250,6.46,20250404,5100,-32.16,20240604,3250,6.46,20241210,1.79,Y,014530,500,174 억,,280704,N,N,0,N,00,N
20250423,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,232753035,67267,54.44,3470,3475,3435,4495,2425,3460,3460.14,0.74,0,15467,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.19,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N
20250423,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,212449900,61403,49.69,3470,3475,3435,4495,2425,3460,3459.93,0.74,0,16278,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.18,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N
20250423,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,165655705,47889,38.76,3470,3470,3435,4495,2425,3460,3459.16,0.74,0,10348,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.14,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,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 20250424 160308 55 60.00 KOSPI 화학 N N N Y 60 N 3460 -5 5 -0.14 135418095 39270 57.91 3465 3490 3440 4500 2430 3465 3448.39 0.81 0 -12125 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1206 13.41 0.57 12 0.11 258.00 6045.00 5100 20240604 -32.16 3250 20241210 6.46 3560 -2.81 20250102 3250 6.46 20250404 5100 -32.16 20240604 3250 6.46 20241210 1.79 Y 014530 500 174 억 280704 N N 2029 N 00 N
3 20250424 150311 55 60.00 KOSPI 화학 N N N Y 60 N 3455 -10 5 -0.29 125951675 36529 53.87 3465 3490 3440 4500 2430 3465 3447.99 0.81 0 -10298 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1205 13.39 0.57 12 0.10 258.00 6045.00 5100 20240604 -32.25 3250 20241210 6.31 3560 -2.95 20250102 3250 6.31 20250404 5100 -32.25 20240604 3250 6.31 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
4 20250424 140311 55 60.00 KOSPI 화학 N N N Y 60 N 3455 -10 5 -0.29 86202595 25004 36.87 3465 3490 3440 4500 2430 3465 3447.55 0.81 0 -7022 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1205 13.39 0.57 12 0.07 258.00 6045.00 5100 20240604 -32.25 3250 20241210 6.31 3560 -2.95 20250102 3250 6.31 20250404 5100 -32.25 20240604 3250 6.31 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
5 20250424 130310 55 60.00 KOSPI 화학 N N N Y 60 N 3440 -25 5 -0.72 84216310 24428 36.03 3465 3490 3440 4500 2430 3465 3447.53 0.81 0 -6900 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1200 13.33 0.57 12 0.07 258.00 6045.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3250 5.85 20250404 5100 -32.55 20240604 3250 5.85 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
6 20250424 120311 55 60.00 KOSPI 화학 N N N Y 60 N 3450 -15 5 -0.43 73811385 21406 31.57 3465 3490 3440 4500 2430 3465 3448.16 0.81 0 -5635 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1203 13.37 0.57 12 0.06 258.00 6045.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3250 6.15 20250404 5100 -32.35 20240604 3250 6.15 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
7 20250424 110310 55 60.00 KOSPI 화학 N N N Y 60 N 3450 -15 5 -0.43 36254960 10496 15.48 3465 3490 3445 4500 2430 3465 3454.17 0.81 0 -2059 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1203 13.37 0.57 12 0.03 258.00 6045.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3250 6.15 20250404 5100 -32.35 20240604 3250 6.15 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
8 20250424 100311 55 60.00 KOSPI 화학 N N N Y 60 N 3460 -5 5 -0.14 24411695 7061 10.41 3465 3490 3450 4500 2430 3465 3457.26 0.81 0 -1042 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1206 13.41 0.57 12 0.02 258.00 6045.00 5100 20240604 -32.16 3250 20241210 6.46 3560 -2.81 20250102 3250 6.46 20250404 5100 -32.16 20240604 3250 6.46 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
9 20250424 090312 55 60.00 KOSPI 화학 N N N Y 60 N 3460 -5 5 -0.14 1149375 332 0.49 3465 3465 3460 4500 2430 3465 3461.97 0.81 0 -201 3498 3481 3458 3441 3418 3470 3430 174 1035 500 2350 5 1 34869420 1206 13.41 0.57 12 0.00 258.00 6045.00 5100 20240604 -32.16 3250 20241210 6.46 3560 -2.81 20250102 3250 6.46 20250404 5100 -32.16 20240604 3250 6.46 20241210 1.79 Y 014530 500 174 억 280704 N N 0 N 00 N
10 20250423 160305 55 60.00 KOSPI 화학 N N N Y 60 N 3465 5 2 0.14 232753035 67267 54.44 3470 3475 3435 4495 2425 3460 3460.14 0.74 0 15467 3520 3490 3450 3420 3380 3505 3435 174 1035 500 2350 5 1 34869420 1208 13.43 0.57 12 0.19 258.00 6045.00 5100 20240604 -32.06 3250 20241210 6.62 3560 -2.67 20250102 3250 6.62 20250404 5100 -32.06 20240604 3250 6.62 20241210 1.84 Y 014530 500 174 억 259176 N N 2038 N 00 N
11 20250423 150311 55 60.00 KOSPI 화학 N N N Y 60 N 3465 5 2 0.14 212449900 61403 49.69 3470 3475 3435 4495 2425 3460 3459.93 0.74 0 16278 3520 3490 3450 3420 3380 3505 3435 174 1035 500 2350 5 1 34869420 1208 13.43 0.57 12 0.18 258.00 6045.00 5100 20240604 -32.06 3250 20241210 6.62 3560 -2.67 20250102 3250 6.62 20250404 5100 -32.06 20240604 3250 6.62 20241210 1.84 Y 014530 500 174 억 259176 N N 2038 N 00 N
12 20250423 140311 55 60.00 KOSPI 화학 N N N Y 60 N 3465 5 2 0.14 165655705 47889 38.76 3470 3470 3435 4495 2425 3460 3459.16 0.74 0 10348 3520 3490 3450 3420 3380 3505 3435 174 1035 500 2350 5 1 34869420 1208 13.43 0.57 12 0.14 258.00 6045.00 5100 20240604 -32.06 3250 20241210 6.62 3560 -2.67 20250102 3250 6.62 20250404 5100 -32.06 20240604 3250 6.62 20241210 1.84 Y 014530 500 174 억 259176 N N 2038 N 00 N