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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,258072237,76104,58.86,3400,3415,3380,4420,2380,3400,3391.05,0.52,0,20091,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1184,13.16,0.56,12,0.22,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.91,Y,014530,500,174 억,,180841,N,N,209,N,00,N
20250417,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,5,2,0.15,247855932,73098,56.54,3400,3415,3380,4420,2380,3400,3390.73,0.52,0,19190,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1187,13.20,0.56,12,0.21,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,140308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,245081942,72283,55.91,3400,3415,3380,4420,2380,3400,3390.59,0.52,0,18730,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1184,13.16,0.56,12,0.21,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,130308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,5,2,0.15,204202502,60252,46.60,3400,3415,3380,4420,2380,3400,3389.14,0.52,0,18951,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1187,13.20,0.56,12,0.17,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,120307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,0,3,0.00,170616390,50367,38.96,3400,3415,3380,4420,2380,3400,3387.46,0.52,0,21565,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1186,13.18,0.56,12,0.14,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,110307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,160279050,47325,36.60,3400,3415,3380,4420,2380,3400,3386.77,0.52,0,23469,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1184,13.16,0.56,12,0.14,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,100307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,5,2,0.15,154076440,45501,35.19,3400,3415,3380,4420,2380,3400,3386.22,0.52,0,22671,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1187,13.20,0.56,12,0.13,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,090309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,0,3,0.00,4410360,1297,1.00,3400,3410,3400,4420,2380,3400,3400.43,0.52,0,311,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1186,13.18,0.56,12,0.00,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250416,160304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,-30,5,-0.87,438877271,128846,160.07,3430,3440,3380,4455,2405,3430,3406.16,0.58,0,-20300,3466,3447,3436,3417,3406,3445,3415,174,1025,500,2330,5,1,34869420,1186,13.18,0.56,12,0.37,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.90,Y,014530,500,174 억,,201162,N,N,5012,N,00,N
20250416,150308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3385,-45,5,-1.31,394130061,115655,143.68,3430,3440,3380,4455,2405,3430,3407.75,0.58,0,-26019,3466,3447,3436,3417,3406,3445,3415,174,1025,500,2330,5,1,34869420,1180,13.12,0.56,12,0.33,258.00,6045.00,5100,20240604,-33.63,3250,20241210,4.15,3560,-4.92,20250102,3250,4.15,20250404,5100,-33.63,20240604,3250,4.15,20241210,1.90,Y,014530,500,174 억,,201162,N,N,3,N,00,N
20250416,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,-30,5,-0.87,276377031,80897,100.50,3430,3440,3395,4455,2405,3430,3416.36,0.58,0,-20931,3466,3447,3436,3417,3406,3445,3415,174,1025,500,2330,5,1,34869420,1186,13.18,0.56,12,0.23,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.90,Y,014530,500,174 억,,201162,N,N,3,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 20250417 160307 55 60.00 KOSPI 화학 N N N Y 60 N 3395 -5 5 -0.15 258072237 76104 58.86 3400 3415 3380 4420 2380 3400 3391.05 0.52 0 20091 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1184 13.16 0.56 12 0.22 258.00 6045.00 5100 20240604 -33.43 3250 20241210 4.46 3560 -4.63 20250102 3250 4.46 20250404 5100 -33.43 20240604 3250 4.46 20241210 1.91 Y 014530 500 174 억 180841 N N 209 N 00 N
3 20250417 150307 55 60.00 KOSPI 화학 N N N Y 60 N 3405 5 2 0.15 247855932 73098 56.54 3400 3415 3380 4420 2380 3400 3390.73 0.52 0 19190 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1187 13.20 0.56 12 0.21 258.00 6045.00 5100 20240604 -33.24 3250 20241210 4.77 3560 -4.35 20250102 3250 4.77 20250404 5100 -33.24 20240604 3250 4.77 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
4 20250417 140308 55 60.00 KOSPI 화학 N N N Y 60 N 3395 -5 5 -0.15 245081942 72283 55.91 3400 3415 3380 4420 2380 3400 3390.59 0.52 0 18730 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1184 13.16 0.56 12 0.21 258.00 6045.00 5100 20240604 -33.43 3250 20241210 4.46 3560 -4.63 20250102 3250 4.46 20250404 5100 -33.43 20240604 3250 4.46 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
5 20250417 130308 55 60.00 KOSPI 화학 N N N Y 60 N 3405 5 2 0.15 204202502 60252 46.60 3400 3415 3380 4420 2380 3400 3389.14 0.52 0 18951 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1187 13.20 0.56 12 0.17 258.00 6045.00 5100 20240604 -33.24 3250 20241210 4.77 3560 -4.35 20250102 3250 4.77 20250404 5100 -33.24 20240604 3250 4.77 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
6 20250417 120307 55 60.00 KOSPI 화학 N N N Y 60 N 3400 0 3 0.00 170616390 50367 38.96 3400 3415 3380 4420 2380 3400 3387.46 0.52 0 21565 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1186 13.18 0.56 12 0.14 258.00 6045.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3250 4.62 20250404 5100 -33.33 20240604 3250 4.62 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
7 20250417 110307 55 60.00 KOSPI 화학 N N N Y 60 N 3395 -5 5 -0.15 160279050 47325 36.60 3400 3415 3380 4420 2380 3400 3386.77 0.52 0 23469 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1184 13.16 0.56 12 0.14 258.00 6045.00 5100 20240604 -33.43 3250 20241210 4.46 3560 -4.63 20250102 3250 4.46 20250404 5100 -33.43 20240604 3250 4.46 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
8 20250417 100307 55 60.00 KOSPI 화학 N N N Y 60 N 3405 5 2 0.15 154076440 45501 35.19 3400 3415 3380 4420 2380 3400 3386.22 0.52 0 22671 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1187 13.20 0.56 12 0.13 258.00 6045.00 5100 20240604 -33.24 3250 20241210 4.77 3560 -4.35 20250102 3250 4.77 20250404 5100 -33.24 20240604 3250 4.77 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
9 20250417 090309 55 60.00 KOSPI 화학 N N N Y 60 N 3400 0 3 0.00 4410360 1297 1.00 3400 3410 3400 4420 2380 3400 3400.43 0.52 0 311 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1186 13.18 0.56 12 0.00 258.00 6045.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3250 4.62 20250404 5100 -33.33 20240604 3250 4.62 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
10 20250416 160304 55 60.00 KOSPI 화학 N N N Y 60 N 3400 -30 5 -0.87 438877271 128846 160.07 3430 3440 3380 4455 2405 3430 3406.16 0.58 0 -20300 3466 3447 3436 3417 3406 3445 3415 174 1025 500 2330 5 1 34869420 1186 13.18 0.56 12 0.37 258.00 6045.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3250 4.62 20250404 5100 -33.33 20240604 3250 4.62 20241210 1.90 Y 014530 500 174 억 201162 N N 5012 N 00 N
11 20250416 150308 55 60.00 KOSPI 화학 N N N Y 60 N 3385 -45 5 -1.31 394130061 115655 143.68 3430 3440 3380 4455 2405 3430 3407.75 0.58 0 -26019 3466 3447 3436 3417 3406 3445 3415 174 1025 500 2330 5 1 34869420 1180 13.12 0.56 12 0.33 258.00 6045.00 5100 20240604 -33.63 3250 20241210 4.15 3560 -4.92 20250102 3250 4.15 20250404 5100 -33.63 20240604 3250 4.15 20241210 1.90 Y 014530 500 174 억 201162 N N 3 N 00 N
12 20250416 140307 55 60.00 KOSPI 화학 N N N Y 60 N 3400 -30 5 -0.87 276377031 80897 100.50 3430 3440 3395 4455 2405 3430 3416.36 0.58 0 -20931 3466 3447 3436 3417 3406 3445 3415 174 1025 500 2330 5 1 34869420 1186 13.18 0.56 12 0.23 258.00 6045.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3250 4.62 20250404 5100 -33.33 20240604 3250 4.62 20241210 1.90 Y 014530 500 174 억 201162 N N 3 N 00 N