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
014680/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
20250430,160312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115700,-1200,5,-1.03,5485258800,47716,162.33,116100,117300,113500,151900,81900,116900,114956.30,30.34,812,5201,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,13115,10.69,1.31,12,0.42,10823.00,88603.00,197600,20240509,-41.45,87000,20250203,32.99,148100,-21.88,20250318,87000,32.99,20250203,197600,-41.45,20240509,87000,32.99,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,1949,N,00,N
20250430,150314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,-1500,5,-1.28,4972098200,43275,147.22,116100,117300,113500,151900,81900,116900,114895.35,30.34,812,4818,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,13081,10.66,1.30,12,0.38,10823.00,88603.00,197600,20240509,-41.60,87000,20250203,32.64,148100,-22.08,20250318,87000,32.64,20250203,197600,-41.60,20240509,87000,32.64,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250430,140314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,-1500,5,-1.28,4118560450,35882,122.07,116100,117300,113500,151900,81900,116900,114780.62,30.34,812,5466,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,13081,10.66,1.30,12,0.32,10823.00,88603.00,197600,20240509,-41.60,87000,20250203,32.64,148100,-22.08,20250318,87000,32.64,20250203,197600,-41.60,20240509,87000,32.64,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250430,130315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114700,-2200,5,-1.88,3198542550,27884,94.86,116100,117300,113500,151900,81900,116900,114708.81,30.34,812,5323,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,13001,10.60,1.29,12,0.25,10823.00,88603.00,197600,20240509,-41.95,87000,20250203,31.84,148100,-22.55,20250318,87000,31.84,20250203,197600,-41.95,20240509,87000,31.84,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250430,120316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,-3100,5,-2.65,2395020300,20827,70.85,116100,117300,113700,151900,81900,116900,114995.84,30.34,812,3115,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,12899,10.51,1.28,12,0.18,10823.00,88603.00,197600,20240509,-42.41,87000,20250203,30.80,148100,-23.16,20250318,87000,30.80,20250203,197600,-42.41,20240509,87000,30.80,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250430,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114400,-2500,5,-2.14,1706654650,14796,50.34,116100,117300,114000,151900,81900,116900,115345.57,30.34,812,2153,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,12967,10.57,1.29,12,0.13,10823.00,88603.00,197600,20240509,-42.11,87000,20250203,31.49,148100,-22.75,20250318,87000,31.49,20250203,197600,-42.11,20240509,87000,31.49,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250430,100316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116300,-600,5,-0.51,706667100,6087,20.71,116100,117300,115300,151900,81900,116900,116094.35,30.34,812,417,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,13183,10.75,1.31,12,0.05,10823.00,88603.00,197600,20240509,-41.14,87000,20250203,33.68,148100,-21.47,20250318,87000,33.68,20250203,197600,-41.14,20240509,87000,33.68,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250430,090315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-500,5,-0.43,120400900,1036,3.52,116100,116900,115900,151900,81900,116900,116216.43,30.34,812,-28,120833,118866,117333,115366,113833,118100,114600,567,35000,5000,88840,100,1,11335195,13194,10.75,1.31,12,0.01,10823.00,88603.00,197600,20240509,-41.09,87000,20250203,33.79,148100,-21.40,20250318,87000,33.79,20250203,197600,-41.09,20240509,87000,33.79,20250203,0.90,Y,014680,5000,566 억,,3439629,N,N,2697,N,00,N
20250429,160311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116900,-600,5,-0.51,3443478650,29395,73.68,117500,119300,115800,152700,82300,117500,117145.05,30.38,0,-899,123033,120266,118333,115566,113633,119300,114600,567,35200,5000,89300,100,1,11335195,13251,10.80,1.32,12,0.26,10823.00,88603.00,197600,20240509,-40.84,87000,20250203,34.37,148100,-21.07,20250318,87000,34.37,20250203,197600,-40.84,20240509,87000,34.37,20250203,0.91,Y,014680,5000,566 억,,3443661,N,N,2697,N,00,N
20250429,150313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116300,-1200,5,-1.02,2974162150,25369,63.59,117500,119300,115800,152700,82300,117500,117236.08,30.38,0,-1523,123033,120266,118333,115566,113633,119300,114600,567,35200,5000,89300,100,1,11335195,13183,10.75,1.31,12,0.22,10823.00,88603.00,197600,20240509,-41.14,87000,20250203,33.68,148100,-21.47,20250318,87000,33.68,20250203,197600,-41.14,20240509,87000,33.68,20250203,0.91,Y,014680,5000,566 억,,3443661,N,N,3574,N,00,N
20250429,140313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116500,-1000,5,-0.85,2401608150,20452,51.26,117500,119300,115800,152700,82300,117500,117426.57,30.38,0,-1262,123033,120266,118333,115566,113633,119300,114600,567,35200,5000,89300,100,1,11335195,13206,10.76,1.31,12,0.18,10823.00,88603.00,197600,20240509,-41.04,87000,20250203,33.91,148100,-21.34,20250318,87000,33.91,20250203,197600,-41.04,20240509,87000,33.91,20250203,0.91,Y,014680,5000,566 억,,3443661,N,N,3574,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 160312 55 30.00 KOSPI200 화학 N N N Y 40 N 115700 -1200 5 -1.03 5485258800 47716 162.33 116100 117300 113500 151900 81900 116900 114956.30 30.34 812 5201 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 13115 10.69 1.31 12 0.42 10823.00 88603.00 197600 20240509 -41.45 87000 20250203 32.99 148100 -21.88 20250318 87000 32.99 20250203 197600 -41.45 20240509 87000 32.99 20250203 0.90 Y 014680 5000 566 억 3439629 N N 1949 N 00 N
3 20250430 150314 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 -1500 5 -1.28 4972098200 43275 147.22 116100 117300 113500 151900 81900 116900 114895.35 30.34 812 4818 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 13081 10.66 1.30 12 0.38 10823.00 88603.00 197600 20240509 -41.60 87000 20250203 32.64 148100 -22.08 20250318 87000 32.64 20250203 197600 -41.60 20240509 87000 32.64 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
4 20250430 140314 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 -1500 5 -1.28 4118560450 35882 122.07 116100 117300 113500 151900 81900 116900 114780.62 30.34 812 5466 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 13081 10.66 1.30 12 0.32 10823.00 88603.00 197600 20240509 -41.60 87000 20250203 32.64 148100 -22.08 20250318 87000 32.64 20250203 197600 -41.60 20240509 87000 32.64 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
5 20250430 130315 55 30.00 KOSPI200 화학 N N N Y 40 N 114700 -2200 5 -1.88 3198542550 27884 94.86 116100 117300 113500 151900 81900 116900 114708.81 30.34 812 5323 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 13001 10.60 1.29 12 0.25 10823.00 88603.00 197600 20240509 -41.95 87000 20250203 31.84 148100 -22.55 20250318 87000 31.84 20250203 197600 -41.95 20240509 87000 31.84 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
6 20250430 120316 55 30.00 KOSPI200 화학 N N N Y 40 N 113800 -3100 5 -2.65 2395020300 20827 70.85 116100 117300 113700 151900 81900 116900 114995.84 30.34 812 3115 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 12899 10.51 1.28 12 0.18 10823.00 88603.00 197600 20240509 -42.41 87000 20250203 30.80 148100 -23.16 20250318 87000 30.80 20250203 197600 -42.41 20240509 87000 30.80 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
7 20250430 110314 55 30.00 KOSPI200 화학 N N N Y 40 N 114400 -2500 5 -2.14 1706654650 14796 50.34 116100 117300 114000 151900 81900 116900 115345.57 30.34 812 2153 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 12967 10.57 1.29 12 0.13 10823.00 88603.00 197600 20240509 -42.11 87000 20250203 31.49 148100 -22.75 20250318 87000 31.49 20250203 197600 -42.11 20240509 87000 31.49 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
8 20250430 100316 55 30.00 KOSPI200 화학 N N N Y 40 N 116300 -600 5 -0.51 706667100 6087 20.71 116100 117300 115300 151900 81900 116900 116094.35 30.34 812 417 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 13183 10.75 1.31 12 0.05 10823.00 88603.00 197600 20240509 -41.14 87000 20250203 33.68 148100 -21.47 20250318 87000 33.68 20250203 197600 -41.14 20240509 87000 33.68 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
9 20250430 090315 55 30.00 KOSPI200 화학 N N N Y 40 N 116400 -500 5 -0.43 120400900 1036 3.52 116100 116900 115900 151900 81900 116900 116216.43 30.34 812 -28 120833 118866 117333 115366 113833 118100 114600 567 35000 5000 88840 100 1 11335195 13194 10.75 1.31 12 0.01 10823.00 88603.00 197600 20240509 -41.09 87000 20250203 33.79 148100 -21.40 20250318 87000 33.79 20250203 197600 -41.09 20240509 87000 33.79 20250203 0.90 Y 014680 5000 566 억 3439629 N N 2697 N 00 N
10 20250429 160311 55 30.00 KOSPI200 화학 N N N Y 40 N 116900 -600 5 -0.51 3443478650 29395 73.68 117500 119300 115800 152700 82300 117500 117145.05 30.38 0 -899 123033 120266 118333 115566 113633 119300 114600 567 35200 5000 89300 100 1 11335195 13251 10.80 1.32 12 0.26 10823.00 88603.00 197600 20240509 -40.84 87000 20250203 34.37 148100 -21.07 20250318 87000 34.37 20250203 197600 -40.84 20240509 87000 34.37 20250203 0.91 Y 014680 5000 566 억 3443661 N N 2697 N 00 N
11 20250429 150313 55 30.00 KOSPI200 화학 N N N Y 40 N 116300 -1200 5 -1.02 2974162150 25369 63.59 117500 119300 115800 152700 82300 117500 117236.08 30.38 0 -1523 123033 120266 118333 115566 113633 119300 114600 567 35200 5000 89300 100 1 11335195 13183 10.75 1.31 12 0.22 10823.00 88603.00 197600 20240509 -41.14 87000 20250203 33.68 148100 -21.47 20250318 87000 33.68 20250203 197600 -41.14 20240509 87000 33.68 20250203 0.91 Y 014680 5000 566 억 3443661 N N 3574 N 00 N
12 20250429 140313 55 30.00 KOSPI200 화학 N N N Y 40 N 116500 -1000 5 -0.85 2401608150 20452 51.26 117500 119300 115800 152700 82300 117500 117426.57 30.38 0 -1262 123033 120266 118333 115566 113633 119300 114600 567 35200 5000 89300 100 1 11335195 13206 10.76 1.31 12 0.18 10823.00 88603.00 197600 20240509 -41.04 87000 20250203 33.91 148100 -21.34 20250318 87000 33.91 20250203 197600 -41.04 20240509 87000 33.91 20250203 0.91 Y 014680 5000 566 억 3443661 N N 3574 N 00 N