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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160258,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3440,145,2,4.40,781094048,231743,192.75,3290,3455,3250,4280,2310,3295,3370.27,0.43,0,-12912,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1200,13.33,0.57,12,0.66,258.00,6045.00,5100,20240604,-32.55,3250,20250404,5.85,3560,-3.37,20250102,3250,5.85,20250404,5100,-32.55,20240604,3250,5.85,20250404,2.03,Y,014530,500,174 억,,151311,N,N,4499,N,00,N
20250404,150259,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3440,145,2,4.40,736379453,218740,181.93,3290,3455,3250,4280,2310,3295,3366.46,0.43,0,-13645,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1200,13.33,0.57,12,0.63,258.00,6045.00,5100,20240604,-32.55,3250,20250404,5.85,3560,-3.37,20250102,3250,5.85,20250404,5100,-32.55,20240604,3250,5.85,20250404,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250404,140300,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3375,80,2,2.43,434998903,130751,108.75,3290,3390,3250,4280,2310,3295,3326.93,0.43,0,-12778,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1177,13.08,0.56,12,0.37,258.00,6045.00,5100,20240604,-33.82,3250,20250404,3.85,3560,-5.20,20250102,3250,3.85,20250404,5100,-33.82,20240604,3250,3.85,20250404,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250404,130301,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3320,25,2,0.76,277874739,84070,69.92,3290,3340,3250,4280,2310,3295,3305.28,0.43,0,-4199,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1158,12.87,0.55,12,0.24,258.00,6045.00,5100,20240604,-34.90,3250,20250404,2.15,3560,-6.74,20250102,3250,2.15,20250404,5100,-34.90,20240604,3250,2.15,20250404,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250404,120258,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3315,20,2,0.61,229219669,69447,57.76,3290,3335,3250,4280,2310,3295,3300.64,0.43,0,-2673,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1156,12.85,0.55,12,0.20,258.00,6045.00,5100,20240604,-35.00,3250,20250404,2.00,3560,-6.88,20250102,3250,2.00,20250404,5100,-35.00,20240604,3250,2.00,20250404,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250404,110259,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3305,10,2,0.30,95941076,29286,24.36,3290,3305,3250,4280,2310,3295,3276.00,0.43,0,-8247,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1152,12.81,0.55,12,0.08,258.00,6045.00,5100,20240604,-35.20,3250,20250404,1.69,3560,-7.16,20250102,3250,1.69,20250404,5100,-35.20,20240604,3250,1.69,20250404,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250404,100259,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3290,-5,5,-0.15,65877668,20171,16.78,3290,3290,3250,4280,2310,3295,3265.96,0.43,0,-5546,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1147,12.75,0.54,12,0.06,258.00,6045.00,5100,20240604,-35.49,3250,20250404,1.23,3560,-7.58,20250102,3250,1.23,20250404,5100,-35.49,20240604,3250,1.23,20250404,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250404,090300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3275,-20,5,-0.61,3776490,1152,0.96,3290,3290,3275,4280,2310,3295,3278.20,0.43,0,-1055,3368,3331,3298,3261,3228,3315,3245,174,985,500,2240,5,1,34869420,1142,12.69,0.54,12,0.00,258.00,6045.00,5100,20240604,-35.78,3250,20241210,0.77,3560,-8.01,20250102,3265,0.31,20250403,5100,-35.78,20240604,3250,0.77,20241210,2.03,Y,014530,500,174 억,,151311,N,N,1382,N,00,N
20250403,160256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,395237197,119882,224.31,3300,3335,3265,4320,2330,3325,3296.89,0.42,0,5650,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.34,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,1382,N,00,N
20250403,150258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3300,-25,5,-0.75,388623707,117873,220.55,3300,3335,3265,4320,2330,3325,3296.97,0.42,0,6921,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1151,12.79,0.55,12,0.34,258.00,6045.00,5100,20240604,-35.29,3250,20241210,1.54,3560,-7.30,20250102,3265,1.07,20250403,5100,-35.29,20240604,3250,1.54,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,140257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,375473487,113883,213.09,3300,3335,3265,4320,2330,3325,3297.01,0.42,0,6907,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.33,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,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 20250404 160258 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3440 145 2 4.40 781094048 231743 192.75 3290 3455 3250 4280 2310 3295 3370.27 0.43 0 -12912 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1200 13.33 0.57 12 0.66 258.00 6045.00 5100 20240604 -32.55 3250 20250404 5.85 3560 -3.37 20250102 3250 5.85 20250404 5100 -32.55 20240604 3250 5.85 20250404 2.03 Y 014530 500 174 억 151311 N N 4499 N 00 N
3 20250404 150259 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3440 145 2 4.40 736379453 218740 181.93 3290 3455 3250 4280 2310 3295 3366.46 0.43 0 -13645 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1200 13.33 0.57 12 0.63 258.00 6045.00 5100 20240604 -32.55 3250 20250404 5.85 3560 -3.37 20250102 3250 5.85 20250404 5100 -32.55 20240604 3250 5.85 20250404 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
4 20250404 140300 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3375 80 2 2.43 434998903 130751 108.75 3290 3390 3250 4280 2310 3295 3326.93 0.43 0 -12778 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1177 13.08 0.56 12 0.37 258.00 6045.00 5100 20240604 -33.82 3250 20250404 3.85 3560 -5.20 20250102 3250 3.85 20250404 5100 -33.82 20240604 3250 3.85 20250404 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
5 20250404 130301 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3320 25 2 0.76 277874739 84070 69.92 3290 3340 3250 4280 2310 3295 3305.28 0.43 0 -4199 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1158 12.87 0.55 12 0.24 258.00 6045.00 5100 20240604 -34.90 3250 20250404 2.15 3560 -6.74 20250102 3250 2.15 20250404 5100 -34.90 20240604 3250 2.15 20250404 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
6 20250404 120258 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3315 20 2 0.61 229219669 69447 57.76 3290 3335 3250 4280 2310 3295 3300.64 0.43 0 -2673 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1156 12.85 0.55 12 0.20 258.00 6045.00 5100 20240604 -35.00 3250 20250404 2.00 3560 -6.88 20250102 3250 2.00 20250404 5100 -35.00 20240604 3250 2.00 20250404 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
7 20250404 110259 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3305 10 2 0.30 95941076 29286 24.36 3290 3305 3250 4280 2310 3295 3276.00 0.43 0 -8247 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1152 12.81 0.55 12 0.08 258.00 6045.00 5100 20240604 -35.20 3250 20250404 1.69 3560 -7.16 20250102 3250 1.69 20250404 5100 -35.20 20240604 3250 1.69 20250404 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
8 20250404 100259 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3290 -5 5 -0.15 65877668 20171 16.78 3290 3290 3250 4280 2310 3295 3265.96 0.43 0 -5546 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1147 12.75 0.54 12 0.06 258.00 6045.00 5100 20240604 -35.49 3250 20250404 1.23 3560 -7.58 20250102 3250 1.23 20250404 5100 -35.49 20240604 3250 1.23 20250404 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
9 20250404 090300 55 60.00 KOSPI 화학 N N N Y 60 N 3275 -20 5 -0.61 3776490 1152 0.96 3290 3290 3275 4280 2310 3295 3278.20 0.43 0 -1055 3368 3331 3298 3261 3228 3315 3245 174 985 500 2240 5 1 34869420 1142 12.69 0.54 12 0.00 258.00 6045.00 5100 20240604 -35.78 3250 20241210 0.77 3560 -8.01 20250102 3265 0.31 20250403 5100 -35.78 20240604 3250 0.77 20241210 2.03 Y 014530 500 174 억 151311 N N 1382 N 00 N
10 20250403 160256 55 60.00 KOSPI 화학 N N N Y 60 N 3295 -30 5 -0.90 395237197 119882 224.31 3300 3335 3265 4320 2330 3325 3296.89 0.42 0 5650 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1149 12.77 0.55 12 0.34 258.00 6045.00 5100 20240604 -35.39 3250 20241210 1.38 3560 -7.44 20250102 3265 0.92 20250403 5100 -35.39 20240604 3250 1.38 20241210 2.07 Y 014530 500 174 억 145566 N N 1382 N 00 N
11 20250403 150258 55 60.00 KOSPI 화학 N N N Y 60 N 3300 -25 5 -0.75 388623707 117873 220.55 3300 3335 3265 4320 2330 3325 3296.97 0.42 0 6921 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1151 12.79 0.55 12 0.34 258.00 6045.00 5100 20240604 -35.29 3250 20241210 1.54 3560 -7.30 20250102 3265 1.07 20250403 5100 -35.29 20240604 3250 1.54 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
12 20250403 140257 55 60.00 KOSPI 화학 N N N Y 60 N 3295 -30 5 -0.90 375473487 113883 213.09 3300 3335 3265 4320 2330 3325 3297.01 0.42 0 6907 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1149 12.77 0.55 12 0.33 258.00 6045.00 5100 20240604 -35.39 3250 20241210 1.38 3560 -7.44 20250102 3265 0.92 20250403 5100 -35.39 20240604 3250 1.38 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N