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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014830/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
20250407,160259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69400,-4500,5,-6.09,1729761350,24507,125.11,73900,74000,69300,96000,51800,73900,70582.48,9.83,0,-12529,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4697,6.16,0.46,12,0.36,11265.00,150250.00,118700,20240611,-41.53,58600,20241115,18.43,86100,-19.40,20250305,64500,7.60,20250124,118700,-41.53,20240611,58600,18.43,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,3023,N,00,N
20250407,150302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69600,-4300,5,-5.82,1575292000,22284,113.76,73900,74000,69400,96000,51800,73900,70691.62,9.83,0,-11489,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4710,6.18,0.46,12,0.33,11265.00,150250.00,118700,20240611,-41.36,58600,20241115,18.77,86100,-19.16,20250305,64500,7.91,20250124,118700,-41.36,20240611,58600,18.77,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250407,140301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,70000,-3900,5,-5.28,1369817700,19341,98.73,73900,74000,69900,96000,51800,73900,70824.55,9.83,0,-10819,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4737,6.21,0.47,12,0.29,11265.00,150250.00,118700,20240611,-41.03,58600,20241115,19.45,86100,-18.70,20250305,64500,8.53,20250124,118700,-41.03,20240611,58600,19.45,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250407,130300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,70900,-3000,5,-4.06,1006849800,14170,72.34,73900,74000,70100,96000,51800,73900,71055.03,9.83,0,-7002,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4798,6.29,0.47,12,0.21,11265.00,150250.00,118700,20240611,-40.27,58600,20241115,20.99,86100,-17.65,20250305,64500,9.92,20250124,118700,-40.27,20240611,58600,20.99,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250407,120300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71500,-2400,5,-3.25,911873700,12836,65.53,73900,74000,70100,96000,51800,73900,71040.33,9.83,0,-6360,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4839,6.35,0.48,12,0.19,11265.00,150250.00,118700,20240611,-39.76,58600,20241115,22.01,86100,-16.96,20250305,64500,10.85,20250124,118700,-39.76,20240611,58600,22.01,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250407,110301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71500,-2400,5,-3.25,821085300,11566,59.04,73900,74000,70100,96000,51800,73900,70991.29,9.83,0,-5565,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4839,6.35,0.48,12,0.17,11265.00,150250.00,118700,20240611,-39.76,58600,20241115,22.01,86100,-16.96,20250305,64500,10.85,20250124,118700,-39.76,20240611,58600,22.01,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250407,100301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71100,-2800,5,-3.79,650797700,9187,46.90,73900,74000,70100,96000,51800,73900,70838.98,9.83,0,-3974,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4812,6.31,0.47,12,0.14,11265.00,150250.00,118700,20240611,-40.10,58600,20241115,21.33,86100,-17.42,20250305,64500,10.23,20250124,118700,-40.10,20240611,58600,21.33,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250407,090301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71600,-2300,5,-3.11,56053200,773,3.95,73900,74000,71500,96000,51800,73900,72513.84,9.83,0,-338,76233,75066,73733,72566,71233,74400,71900,338,22100,5000,56160,100,1,6767600,4846,6.36,0.48,12,0.01,11265.00,150250.00,118700,20240611,-39.68,58600,20241115,22.18,86100,-16.84,20250305,64500,11.01,20250124,118700,-39.68,20240611,58600,22.18,20241115,1.46,Y,014830,5000,338 억,,665065,N,N,1344,N,00,N
20250404,160300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73900,-200,5,-0.27,1440596700,19589,91.50,74100,74900,72400,96300,51900,74100,73541.01,9.88,0,-824,77166,75632,73766,72232,70366,76400,73000,338,22200,5000,56310,100,1,6767600,5001,6.56,0.49,12,0.29,11265.00,150250.00,118700,20240611,-37.74,58600,20241115,26.11,86100,-14.17,20250305,64500,14.57,20250124,118700,-37.74,20240611,58600,26.11,20241115,1.40,Y,014830,5000,338 억,,668552,N,N,1344,N,00,N
20250404,150301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73600,-500,5,-0.67,1331267300,18103,84.56,74100,74900,72400,96300,51900,74100,73538.49,9.88,0,-555,77166,75632,73766,72232,70366,76400,73000,338,22200,5000,56310,100,1,6767600,4981,6.53,0.49,12,0.27,11265.00,150250.00,118700,20240611,-37.99,58600,20241115,25.60,86100,-14.52,20250305,64500,14.11,20250124,118700,-37.99,20240611,58600,25.60,20241115,1.40,Y,014830,5000,338 억,,668552,N,N,3995,N,00,N
20250404,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73100,-1000,5,-1.35,1177623150,15992,74.70,74100,74900,72600,96300,51900,74100,73638.27,9.88,0,-678,77166,75632,73766,72232,70366,76400,73000,338,22200,5000,56310,100,1,6767600,4947,6.49,0.49,12,0.24,11265.00,150250.00,118700,20240611,-38.42,58600,20241115,24.74,86100,-15.10,20250305,64500,13.33,20250124,118700,-38.42,20240611,58600,24.74,20241115,1.40,Y,014830,5000,338 억,,668552,N,N,3995,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 20250407 160259 55 60.00 KOSPI 화학 N N N Y 60 N 69400 -4500 5 -6.09 1729761350 24507 125.11 73900 74000 69300 96000 51800 73900 70582.48 9.83 0 -12529 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4697 6.16 0.46 12 0.36 11265.00 150250.00 118700 20240611 -41.53 58600 20241115 18.43 86100 -19.40 20250305 64500 7.60 20250124 118700 -41.53 20240611 58600 18.43 20241115 1.46 Y 014830 5000 338 억 665065 N N 3023 N 00 N
3 20250407 150302 55 60.00 KOSPI 화학 N N N Y 60 N 69600 -4300 5 -5.82 1575292000 22284 113.76 73900 74000 69400 96000 51800 73900 70691.62 9.83 0 -11489 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4710 6.18 0.46 12 0.33 11265.00 150250.00 118700 20240611 -41.36 58600 20241115 18.77 86100 -19.16 20250305 64500 7.91 20250124 118700 -41.36 20240611 58600 18.77 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
4 20250407 140301 55 60.00 KOSPI 화학 N N N Y 60 N 70000 -3900 5 -5.28 1369817700 19341 98.73 73900 74000 69900 96000 51800 73900 70824.55 9.83 0 -10819 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4737 6.21 0.47 12 0.29 11265.00 150250.00 118700 20240611 -41.03 58600 20241115 19.45 86100 -18.70 20250305 64500 8.53 20250124 118700 -41.03 20240611 58600 19.45 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
5 20250407 130300 55 60.00 KOSPI 화학 N N N Y 60 N 70900 -3000 5 -4.06 1006849800 14170 72.34 73900 74000 70100 96000 51800 73900 71055.03 9.83 0 -7002 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4798 6.29 0.47 12 0.21 11265.00 150250.00 118700 20240611 -40.27 58600 20241115 20.99 86100 -17.65 20250305 64500 9.92 20250124 118700 -40.27 20240611 58600 20.99 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
6 20250407 120300 55 60.00 KOSPI 화학 N N N Y 60 N 71500 -2400 5 -3.25 911873700 12836 65.53 73900 74000 70100 96000 51800 73900 71040.33 9.83 0 -6360 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4839 6.35 0.48 12 0.19 11265.00 150250.00 118700 20240611 -39.76 58600 20241115 22.01 86100 -16.96 20250305 64500 10.85 20250124 118700 -39.76 20240611 58600 22.01 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
7 20250407 110301 55 60.00 KOSPI 화학 N N N Y 60 N 71500 -2400 5 -3.25 821085300 11566 59.04 73900 74000 70100 96000 51800 73900 70991.29 9.83 0 -5565 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4839 6.35 0.48 12 0.17 11265.00 150250.00 118700 20240611 -39.76 58600 20241115 22.01 86100 -16.96 20250305 64500 10.85 20250124 118700 -39.76 20240611 58600 22.01 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
8 20250407 100301 55 60.00 KOSPI 화학 N N N Y 60 N 71100 -2800 5 -3.79 650797700 9187 46.90 73900 74000 70100 96000 51800 73900 70838.98 9.83 0 -3974 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4812 6.31 0.47 12 0.14 11265.00 150250.00 118700 20240611 -40.10 58600 20241115 21.33 86100 -17.42 20250305 64500 10.23 20250124 118700 -40.10 20240611 58600 21.33 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
9 20250407 090301 55 60.00 KOSPI 화학 N N N Y 60 N 71600 -2300 5 -3.11 56053200 773 3.95 73900 74000 71500 96000 51800 73900 72513.84 9.83 0 -338 76233 75066 73733 72566 71233 74400 71900 338 22100 5000 56160 100 1 6767600 4846 6.36 0.48 12 0.01 11265.00 150250.00 118700 20240611 -39.68 58600 20241115 22.18 86100 -16.84 20250305 64500 11.01 20250124 118700 -39.68 20240611 58600 22.18 20241115 1.46 Y 014830 5000 338 억 665065 N N 1344 N 00 N
10 20250404 160300 55 60.00 KOSPI 화학 N N N Y 60 N 73900 -200 5 -0.27 1440596700 19589 91.50 74100 74900 72400 96300 51900 74100 73541.01 9.88 0 -824 77166 75632 73766 72232 70366 76400 73000 338 22200 5000 56310 100 1 6767600 5001 6.56 0.49 12 0.29 11265.00 150250.00 118700 20240611 -37.74 58600 20241115 26.11 86100 -14.17 20250305 64500 14.57 20250124 118700 -37.74 20240611 58600 26.11 20241115 1.40 Y 014830 5000 338 억 668552 N N 1344 N 00 N
11 20250404 150301 55 60.00 KOSPI 화학 N N N Y 60 N 73600 -500 5 -0.67 1331267300 18103 84.56 74100 74900 72400 96300 51900 74100 73538.49 9.88 0 -555 77166 75632 73766 72232 70366 76400 73000 338 22200 5000 56310 100 1 6767600 4981 6.53 0.49 12 0.27 11265.00 150250.00 118700 20240611 -37.99 58600 20241115 25.60 86100 -14.52 20250305 64500 14.11 20250124 118700 -37.99 20240611 58600 25.60 20241115 1.40 Y 014830 5000 338 억 668552 N N 3995 N 00 N
12 20250404 140302 55 60.00 KOSPI 화학 N N N Y 60 N 73100 -1000 5 -1.35 1177623150 15992 74.70 74100 74900 72600 96300 51900 74100 73638.27 9.88 0 -678 77166 75632 73766 72232 70366 76400 73000 338 22200 5000 56310 100 1 6767600 4947 6.49 0.49 12 0.24 11265.00 150250.00 118700 20240611 -38.42 58600 20241115 24.74 86100 -15.10 20250305 64500 13.33 20250124 118700 -38.42 20240611 58600 24.74 20241115 1.40 Y 014830 5000 338 억 668552 N N 3995 N 00 N