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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014440/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
20250430,160310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4920,-20,5,-0.40,914197554,184650,176.57,5030,5070,4855,6420,3460,4940,4950.98,52.32,0,-23238,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,984,4.36,0.54,12,0.92,1128.00,9190.00,6180,20250421,-20.39,3265,20240906,50.69,6180,-20.39,20250421,3520,39.77,20250102,6180,-20.39,20250421,3265,50.69,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1756,N,00,N
20250430,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4925,-15,5,-0.30,845993494,170759,163.28,5030,5070,4855,6420,3460,4940,4954.31,52.32,0,-24952,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,985,4.37,0.54,12,0.85,1128.00,9190.00,6180,20250421,-20.31,3265,20240906,50.84,6180,-20.31,20250421,3520,39.91,20250102,6180,-20.31,20250421,3265,50.84,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250430,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4905,-35,5,-0.71,780528449,157433,150.54,5030,5070,4855,6420,3460,4940,4957.85,52.32,0,-26715,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,981,4.35,0.53,12,0.79,1128.00,9190.00,6180,20250421,-20.63,3265,20240906,50.23,6180,-20.63,20250421,3520,39.35,20250102,6180,-20.63,20250421,3265,50.23,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250430,130313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4885,-55,5,-1.11,724521775,145956,139.57,5030,5070,4855,6420,3460,4940,4963.97,52.32,0,-27793,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,977,4.33,0.53,12,0.73,1128.00,9190.00,6180,20250421,-20.95,3265,20240906,49.62,6180,-20.95,20250421,3520,38.78,20250102,6180,-20.95,20250421,3265,49.62,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250430,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4930,-10,5,-0.20,599847435,120467,115.19,5030,5070,4905,6420,3460,4940,4979.35,52.32,0,-19011,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,986,4.37,0.54,12,0.60,1128.00,9190.00,6180,20250421,-20.23,3265,20240906,51.00,6180,-20.23,20250421,3520,40.06,20250102,6180,-20.23,20250421,3265,51.00,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250430,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4905,-35,5,-0.71,509668380,102209,97.73,5030,5070,4905,6420,3460,4940,4986.53,52.32,0,-24762,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,981,4.35,0.53,12,0.51,1128.00,9190.00,6180,20250421,-20.63,3265,20240906,50.23,6180,-20.63,20250421,3520,39.35,20250102,6180,-20.63,20250421,3265,50.23,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250430,100315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4965,25,2,0.51,345768565,69031,66.01,5030,5070,4965,6420,3460,4940,5008.89,52.32,0,-8000,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,5,1,20000000,993,4.40,0.54,12,0.35,1128.00,9190.00,6180,20250421,-19.66,3265,20240906,52.07,6180,-19.66,20250421,3520,41.05,20250102,6180,-19.66,20250421,3265,52.07,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250430,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5040,100,2,2.02,96590600,19176,18.34,5030,5070,5000,6420,3460,4940,5037.06,52.32,0,736,5106,5022,4936,4852,4766,5065,4895,100,1480,500,3550,10,1,20000000,1008,4.47,0.55,12,0.10,1128.00,9190.00,6180,20250421,-18.45,3265,20240906,54.36,6180,-18.45,20250421,3520,43.18,20250102,6180,-18.45,20250421,3265,54.36,20240906,3.20,Y,014440,500,100 억,,10463764,N,N,1742,N,00,N
20250429,160309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4940,45,2,0.92,507788840,102713,52.78,4895,5020,4850,6360,3430,4895,4943.80,52.30,0,5353,5165,5030,4945,4810,4725,4987,4767,100,1465,500,3520,5,1,20000000,988,4.38,0.54,12,0.51,1128.00,9190.00,6180,20250421,-20.06,3265,20240906,51.30,6180,-20.06,20250421,3520,40.34,20250102,6180,-20.06,20250421,3265,51.30,20240906,3.34,Y,014440,500,100 억,,10459425,N,N,1742,N,00,N
20250429,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4925,30,2,0.61,467007535,94446,48.53,4895,5020,4850,6360,3430,4895,4944.70,52.30,0,7413,5165,5030,4945,4810,4725,4987,4767,100,1465,500,3520,5,1,20000000,985,4.37,0.54,12,0.47,1128.00,9190.00,6180,20250421,-20.31,3265,20240906,50.84,6180,-20.31,20250421,3520,39.91,20250102,6180,-20.31,20250421,3265,50.84,20240906,3.34,Y,014440,500,100 억,,10459425,N,N,1788,N,00,N
20250429,140311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4950,55,2,1.12,427040440,86334,44.36,4895,5020,4850,6360,3430,4895,4946.38,52.30,0,7418,5165,5030,4945,4810,4725,4987,4767,100,1465,500,3520,5,1,20000000,990,4.39,0.54,12,0.43,1128.00,9190.00,6180,20250421,-19.90,3265,20240906,51.61,6180,-19.90,20250421,3520,40.62,20250102,6180,-19.90,20250421,3265,51.61,20240906,3.34,Y,014440,500,100 억,,10459425,N,N,1788,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 20250430 160310 57 100.00 KOSPI 화학 N N N N N 4920 -20 5 -0.40 914197554 184650 176.57 5030 5070 4855 6420 3460 4940 4950.98 52.32 0 -23238 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 984 4.36 0.54 12 0.92 1128.00 9190.00 6180 20250421 -20.39 3265 20240906 50.69 6180 -20.39 20250421 3520 39.77 20250102 6180 -20.39 20250421 3265 50.69 20240906 3.20 Y 014440 500 100 억 10463764 N N 1756 N 00 N
3 20250430 150313 57 100.00 KOSPI 화학 N N N N N 4925 -15 5 -0.30 845993494 170759 163.28 5030 5070 4855 6420 3460 4940 4954.31 52.32 0 -24952 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 985 4.37 0.54 12 0.85 1128.00 9190.00 6180 20250421 -20.31 3265 20240906 50.84 6180 -20.31 20250421 3520 39.91 20250102 6180 -20.31 20250421 3265 50.84 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
4 20250430 140312 57 100.00 KOSPI 화학 N N N N N 4905 -35 5 -0.71 780528449 157433 150.54 5030 5070 4855 6420 3460 4940 4957.85 52.32 0 -26715 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 981 4.35 0.53 12 0.79 1128.00 9190.00 6180 20250421 -20.63 3265 20240906 50.23 6180 -20.63 20250421 3520 39.35 20250102 6180 -20.63 20250421 3265 50.23 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
5 20250430 130313 57 100.00 KOSPI 화학 N N N N N 4885 -55 5 -1.11 724521775 145956 139.57 5030 5070 4855 6420 3460 4940 4963.97 52.32 0 -27793 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 977 4.33 0.53 12 0.73 1128.00 9190.00 6180 20250421 -20.95 3265 20240906 49.62 6180 -20.95 20250421 3520 38.78 20250102 6180 -20.95 20250421 3265 49.62 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
6 20250430 120314 57 100.00 KOSPI 화학 N N N N N 4930 -10 5 -0.20 599847435 120467 115.19 5030 5070 4905 6420 3460 4940 4979.35 52.32 0 -19011 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 986 4.37 0.54 12 0.60 1128.00 9190.00 6180 20250421 -20.23 3265 20240906 51.00 6180 -20.23 20250421 3520 40.06 20250102 6180 -20.23 20250421 3265 51.00 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
7 20250430 110312 57 100.00 KOSPI 화학 N N N N N 4905 -35 5 -0.71 509668380 102209 97.73 5030 5070 4905 6420 3460 4940 4986.53 52.32 0 -24762 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 981 4.35 0.53 12 0.51 1128.00 9190.00 6180 20250421 -20.63 3265 20240906 50.23 6180 -20.63 20250421 3520 39.35 20250102 6180 -20.63 20250421 3265 50.23 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
8 20250430 100315 57 100.00 KOSPI 화학 N N N N N 4965 25 2 0.51 345768565 69031 66.01 5030 5070 4965 6420 3460 4940 5008.89 52.32 0 -8000 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 5 1 20000000 993 4.40 0.54 12 0.35 1128.00 9190.00 6180 20250421 -19.66 3265 20240906 52.07 6180 -19.66 20250421 3520 41.05 20250102 6180 -19.66 20250421 3265 52.07 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
9 20250430 090313 57 100.00 KOSPI 화학 N N N N N 5040 100 2 2.02 96590600 19176 18.34 5030 5070 5000 6420 3460 4940 5037.06 52.32 0 736 5106 5022 4936 4852 4766 5065 4895 100 1480 500 3550 10 1 20000000 1008 4.47 0.55 12 0.10 1128.00 9190.00 6180 20250421 -18.45 3265 20240906 54.36 6180 -18.45 20250421 3520 43.18 20250102 6180 -18.45 20250421 3265 54.36 20240906 3.20 Y 014440 500 100 억 10463764 N N 1742 N 00 N
10 20250429 160309 57 100.00 KOSPI 화학 N N N N N 4940 45 2 0.92 507788840 102713 52.78 4895 5020 4850 6360 3430 4895 4943.80 52.30 0 5353 5165 5030 4945 4810 4725 4987 4767 100 1465 500 3520 5 1 20000000 988 4.38 0.54 12 0.51 1128.00 9190.00 6180 20250421 -20.06 3265 20240906 51.30 6180 -20.06 20250421 3520 40.34 20250102 6180 -20.06 20250421 3265 51.30 20240906 3.34 Y 014440 500 100 억 10459425 N N 1742 N 00 N
11 20250429 150311 57 100.00 KOSPI 화학 N N N N N 4925 30 2 0.61 467007535 94446 48.53 4895 5020 4850 6360 3430 4895 4944.70 52.30 0 7413 5165 5030 4945 4810 4725 4987 4767 100 1465 500 3520 5 1 20000000 985 4.37 0.54 12 0.47 1128.00 9190.00 6180 20250421 -20.31 3265 20240906 50.84 6180 -20.31 20250421 3520 39.91 20250102 6180 -20.31 20250421 3265 50.84 20240906 3.34 Y 014440 500 100 억 10459425 N N 1788 N 00 N
12 20250429 140311 57 100.00 KOSPI 화학 N N N N N 4950 55 2 1.12 427040440 86334 44.36 4895 5020 4850 6360 3430 4895 4946.38 52.30 0 7418 5165 5030 4945 4810 4725 4987 4767 100 1465 500 3520 5 1 20000000 990 4.39 0.54 12 0.43 1128.00 9190.00 6180 20250421 -19.90 3265 20240906 51.61 6180 -19.90 20250421 3520 40.62 20250102 6180 -19.90 20250421 3265 51.61 20240906 3.34 Y 014440 500 100 억 10459425 N N 1788 N 00 N