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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003080/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
20250414,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,15,2,0.61,51007430,20755,102.28,2455,2475,2450,3195,1725,2460,2457.59,1.19,0,-4,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,495,-14.39,0.39,12,0.10,-172.00,6373.00,3035,20240516,-18.45,2390,20250407,3.56,2580,-4.07,20250108,2390,3.56,20250407,3035,-18.45,20240516,2390,3.56,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,49674040,20215,99.62,2455,2475,2450,3195,1725,2460,2457.29,1.19,0,-13,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,493,-14.33,0.39,12,0.10,-172.00,6373.00,3035,20240516,-18.78,2390,20250407,3.14,2580,-4.46,20250108,2390,3.14,20250407,3035,-18.78,20240516,2390,3.14,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,47880695,19487,96.03,2455,2475,2450,3195,1725,2460,2457.06,1.19,0,449,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,493,-14.33,0.39,12,0.10,-172.00,6373.00,3035,20240516,-18.78,2390,20250407,3.14,2580,-4.46,20250108,2390,3.14,20250407,3035,-18.78,20240516,2390,3.14,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,46129855,18776,92.53,2455,2475,2450,3195,1725,2460,2456.85,1.19,0,675,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,493,-14.33,0.39,12,0.09,-172.00,6373.00,3035,20240516,-18.78,2390,20250407,3.14,2580,-4.46,20250108,2390,3.14,20250407,3035,-18.78,20240516,2390,3.14,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,15,2,0.61,8269965,3361,16.56,2455,2475,2450,3195,1725,2460,2460.57,1.19,0,60,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,495,-14.39,0.39,12,0.02,-172.00,6373.00,3035,20240516,-18.45,2390,20250407,3.56,2580,-4.07,20250108,2390,3.56,20250407,3035,-18.45,20240516,2390,3.56,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,4521165,1841,9.07,2455,2465,2450,3195,1725,2460,2455.82,1.19,0,35,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,493,-14.33,0.39,12,0.01,-172.00,6373.00,3035,20240516,-18.78,2390,20250407,3.14,2580,-4.46,20250108,2390,3.14,20250407,3035,-18.78,20240516,2390,3.14,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,2659580,1084,5.34,2455,2460,2450,3195,1725,2460,2453.49,1.19,0,16,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,492,-14.30,0.39,12,0.01,-172.00,6373.00,3035,20240516,-18.95,2390,20250407,2.93,2580,-4.65,20250108,2390,2.93,20250407,3035,-18.95,20240516,2390,2.93,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250414,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,24550,10,0.05,2455,2455,2455,3195,1725,2460,2455.00,1.19,0,0,2480,2470,2455,2445,2430,2472,2447,100,735,500,1770,5,1,20020000,491,-14.27,0.39,12,0.00,-172.00,6373.00,3035,20240516,-19.11,2390,20250407,2.72,2580,-4.84,20250108,2390,2.72,20250407,3035,-19.11,20240516,2390,2.72,20250407,0.61,Y,003080,500,100 억,,237855,N,N,0,N,00,N
20250411,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,49477455,20252,156.22,2460,2465,2440,3195,1725,2460,2443.09,1.18,0,640,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,492,-14.30,0.39,12,0.10,-172.00,6373.00,3035,20240516,-18.95,2390,20250407,2.93,2580,-4.65,20250108,2390,2.93,20250407,3035,-18.95,20240516,2390,2.93,20250407,0.64,Y,003080,500,100 억,,237215,N,N,15,N,00,N
20250411,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,48680625,19928,153.72,2460,2465,2440,3195,1725,2460,2442.83,1.18,0,645,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,491,-14.27,0.39,12,0.10,-172.00,6373.00,3035,20240516,-19.11,2390,20250407,2.72,2580,-4.84,20250108,2390,2.72,20250407,3035,-19.11,20240516,2390,2.72,20250407,0.64,Y,003080,500,100 억,,237215,N,N,15,N,00,N
20250411,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-15,5,-0.61,40776515,16701,128.83,2460,2465,2440,3195,1725,2460,2441.56,1.18,0,1029,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,489,-14.22,0.38,12,0.08,-172.00,6373.00,3035,20240516,-19.44,2390,20250407,2.30,2580,-5.23,20250108,2390,2.30,20250407,3035,-19.44,20240516,2390,2.30,20250407,0.64,Y,003080,500,100 억,,237215,N,N,15,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 20250414 160139 57 100.00 KOSPI 화학 N N N N N 2475 15 2 0.61 51007430 20755 102.28 2455 2475 2450 3195 1725 2460 2457.59 1.19 0 -4 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 495 -14.39 0.39 12 0.10 -172.00 6373.00 3035 20240516 -18.45 2390 20250407 3.56 2580 -4.07 20250108 2390 3.56 20250407 3035 -18.45 20240516 2390 3.56 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
3 20250414 150139 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 49674040 20215 99.62 2455 2475 2450 3195 1725 2460 2457.29 1.19 0 -13 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 493 -14.33 0.39 12 0.10 -172.00 6373.00 3035 20240516 -18.78 2390 20250407 3.14 2580 -4.46 20250108 2390 3.14 20250407 3035 -18.78 20240516 2390 3.14 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
4 20250414 140139 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 47880695 19487 96.03 2455 2475 2450 3195 1725 2460 2457.06 1.19 0 449 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 493 -14.33 0.39 12 0.10 -172.00 6373.00 3035 20240516 -18.78 2390 20250407 3.14 2580 -4.46 20250108 2390 3.14 20250407 3035 -18.78 20240516 2390 3.14 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
5 20250414 130139 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 46129855 18776 92.53 2455 2475 2450 3195 1725 2460 2456.85 1.19 0 675 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 493 -14.33 0.39 12 0.09 -172.00 6373.00 3035 20240516 -18.78 2390 20250407 3.14 2580 -4.46 20250108 2390 3.14 20250407 3035 -18.78 20240516 2390 3.14 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
6 20250414 120139 57 100.00 KOSPI 화학 N N N N N 2475 15 2 0.61 8269965 3361 16.56 2455 2475 2450 3195 1725 2460 2460.57 1.19 0 60 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 495 -14.39 0.39 12 0.02 -172.00 6373.00 3035 20240516 -18.45 2390 20250407 3.56 2580 -4.07 20250108 2390 3.56 20250407 3035 -18.45 20240516 2390 3.56 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
7 20250414 110139 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 4521165 1841 9.07 2455 2465 2450 3195 1725 2460 2455.82 1.19 0 35 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 493 -14.33 0.39 12 0.01 -172.00 6373.00 3035 20240516 -18.78 2390 20250407 3.14 2580 -4.46 20250108 2390 3.14 20250407 3035 -18.78 20240516 2390 3.14 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
8 20250414 100139 57 100.00 KOSPI 화학 N N N N N 2460 0 3 0.00 2659580 1084 5.34 2455 2460 2450 3195 1725 2460 2453.49 1.19 0 16 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 492 -14.30 0.39 12 0.01 -172.00 6373.00 3035 20240516 -18.95 2390 20250407 2.93 2580 -4.65 20250108 2390 2.93 20250407 3035 -18.95 20240516 2390 2.93 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
9 20250414 090139 57 100.00 KOSPI 화학 N N N N N 2455 -5 5 -0.20 24550 10 0.05 2455 2455 2455 3195 1725 2460 2455.00 1.19 0 0 2480 2470 2455 2445 2430 2472 2447 100 735 500 1770 5 1 20020000 491 -14.27 0.39 12 0.00 -172.00 6373.00 3035 20240516 -19.11 2390 20250407 2.72 2580 -4.84 20250108 2390 2.72 20250407 3035 -19.11 20240516 2390 2.72 20250407 0.61 Y 003080 500 100 억 237855 N N 0 N 00 N
10 20250411 160139 57 100.00 KOSPI 화학 N N N N N 2460 0 3 0.00 49477455 20252 156.22 2460 2465 2440 3195 1725 2460 2443.09 1.18 0 640 2476 2467 2451 2442 2426 2472 2447 100 735 500 1770 5 1 20020000 492 -14.30 0.39 12 0.10 -172.00 6373.00 3035 20240516 -18.95 2390 20250407 2.93 2580 -4.65 20250108 2390 2.93 20250407 3035 -18.95 20240516 2390 2.93 20250407 0.64 Y 003080 500 100 억 237215 N N 15 N 00 N
11 20250411 150139 57 100.00 KOSPI 화학 N N N N N 2455 -5 5 -0.20 48680625 19928 153.72 2460 2465 2440 3195 1725 2460 2442.83 1.18 0 645 2476 2467 2451 2442 2426 2472 2447 100 735 500 1770 5 1 20020000 491 -14.27 0.39 12 0.10 -172.00 6373.00 3035 20240516 -19.11 2390 20250407 2.72 2580 -4.84 20250108 2390 2.72 20250407 3035 -19.11 20240516 2390 2.72 20250407 0.64 Y 003080 500 100 억 237215 N N 15 N 00 N
12 20250411 140139 57 100.00 KOSPI 화학 N N N N N 2445 -15 5 -0.61 40776515 16701 128.83 2460 2465 2440 3195 1725 2460 2441.56 1.18 0 1029 2476 2467 2451 2442 2426 2472 2447 100 735 500 1770 5 1 20020000 489 -14.22 0.38 12 0.08 -172.00 6373.00 3035 20240516 -19.44 2390 20250407 2.30 2580 -5.23 20250108 2390 2.30 20250407 3035 -19.44 20240516 2390 2.30 20250407 0.64 Y 003080 500 100 억 237215 N N 15 N 00 N