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
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
20250414,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-10,5,-0.29,323148352,94035,91.46,3460,3475,3415,4485,2415,3450,3436.45,0.52,0,2600,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1200,13.33,0.57,12,0.27,258.00,6045.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3250,5.85,20250404,5100,-32.55,20240604,3250,5.85,20241210,1.90,Y,014530,500,174 억,,182528,N,N,399,N,00,N
20250414,150305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,-15,5,-0.43,292417082,85087,82.76,3460,3475,3415,4485,2415,3450,3436.67,0.52,0,2050,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1198,13.31,0.57,12,0.24,258.00,6045.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3250,5.69,20250404,5100,-32.65,20240604,3250,5.69,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250414,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,-5,5,-0.14,250384110,72855,70.86,3460,3475,3415,4485,2415,3450,3436.73,0.52,0,-105,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1201,13.35,0.57,12,0.21,258.00,6045.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3250,6.00,20250404,5100,-32.45,20240604,3250,6.00,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250414,130305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,-5,5,-0.14,239877745,69804,67.89,3460,3475,3415,4485,2415,3450,3436.43,0.52,0,843,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1201,13.35,0.57,12,0.20,258.00,6045.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3250,6.00,20250404,5100,-32.45,20240604,3250,6.00,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250414,120305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3420,-30,5,-0.87,220260440,64082,62.33,3460,3475,3415,4485,2415,3450,3437.15,0.52,0,863,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1193,13.26,0.57,12,0.18,258.00,6045.00,5100,20240604,-32.94,3250,20241210,5.23,3560,-3.93,20250102,3250,5.23,20250404,5100,-32.94,20240604,3250,5.23,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250414,110304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3430,-20,5,-0.58,187538265,54523,53.03,3460,3475,3425,4485,2415,3450,3439.60,0.52,0,875,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1196,13.29,0.57,12,0.16,258.00,6045.00,5100,20240604,-32.75,3250,20241210,5.54,3560,-3.65,20250102,3250,5.54,20250404,5100,-32.75,20240604,3250,5.54,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250414,100305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,-15,5,-0.43,140287225,40745,39.63,3460,3475,3430,4485,2415,3450,3443.04,0.52,0,7570,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1198,13.31,0.57,12,0.12,258.00,6045.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3250,5.69,20250404,5100,-32.65,20240604,3250,5.69,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250414,090305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,25,2,0.72,43306135,12568,12.22,3460,3475,3435,4485,2415,3450,3445.71,0.52,0,1875,3513,3481,3438,3406,3363,3460,3385,174,1035,500,2340,5,1,34869420,1212,13.47,0.57,12,0.04,258.00,6045.00,5100,20240604,-31.86,3250,20241210,6.92,3560,-2.39,20250102,3250,6.92,20250404,5100,-31.86,20240604,3250,6.92,20241210,1.90,Y,014530,500,174 억,,182528,N,N,1822,N,00,N
20250411,160302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,-20,5,-0.58,351122906,102674,59.79,3460,3470,3395,4510,2430,3470,3419.78,0.51,0,3781,3516,3492,3456,3432,3396,3505,3445,174,1040,500,2350,5,1,34869420,1203,13.37,0.57,12,0.29,258.00,6045.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3250,6.15,20250404,5100,-32.35,20240604,3250,6.15,20241210,1.91,Y,014530,500,174 억,,177462,N,N,1822,N,00,N
20250411,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3420,-50,5,-1.44,276594155,80865,47.09,3460,3470,3395,4510,2430,3470,3420.44,0.51,0,5696,3516,3492,3456,3432,3396,3505,3445,174,1040,500,2350,5,1,34869420,1193,13.26,0.57,12,0.23,258.00,6045.00,5100,20240604,-32.94,3250,20241210,5.23,3560,-3.93,20250102,3250,5.23,20250404,5100,-32.94,20240604,3250,5.23,20241210,1.91,Y,014530,500,174 억,,177462,N,N,91,N,00,N
20250411,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3425,-45,5,-1.30,248112250,72554,42.25,3460,3470,3395,4510,2430,3470,3419.69,0.51,0,5650,3516,3492,3456,3432,3396,3505,3445,174,1040,500,2350,5,1,34869420,1194,13.28,0.57,12,0.21,258.00,6045.00,5100,20240604,-32.84,3250,20241210,5.38,3560,-3.79,20250102,3250,5.38,20250404,5100,-32.84,20240604,3250,5.38,20241210,1.91,Y,014530,500,174 억,,177462,N,N,91,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 160303 55 60.00 KOSPI 화학 N N N Y 60 N 3440 -10 5 -0.29 323148352 94035 91.46 3460 3475 3415 4485 2415 3450 3436.45 0.52 0 2600 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1200 13.33 0.57 12 0.27 258.00 6045.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3250 5.85 20250404 5100 -32.55 20240604 3250 5.85 20241210 1.90 Y 014530 500 174 억 182528 N N 399 N 00 N
3 20250414 150305 55 60.00 KOSPI 화학 N N N Y 60 N 3435 -15 5 -0.43 292417082 85087 82.76 3460 3475 3415 4485 2415 3450 3436.67 0.52 0 2050 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1198 13.31 0.57 12 0.24 258.00 6045.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3250 5.69 20250404 5100 -32.65 20240604 3250 5.69 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
4 20250414 140305 55 60.00 KOSPI 화학 N N N Y 60 N 3445 -5 5 -0.14 250384110 72855 70.86 3460 3475 3415 4485 2415 3450 3436.73 0.52 0 -105 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1201 13.35 0.57 12 0.21 258.00 6045.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3250 6.00 20250404 5100 -32.45 20240604 3250 6.00 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
5 20250414 130305 55 60.00 KOSPI 화학 N N N Y 60 N 3445 -5 5 -0.14 239877745 69804 67.89 3460 3475 3415 4485 2415 3450 3436.43 0.52 0 843 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1201 13.35 0.57 12 0.20 258.00 6045.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3250 6.00 20250404 5100 -32.45 20240604 3250 6.00 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
6 20250414 120305 55 60.00 KOSPI 화학 N N N Y 60 N 3420 -30 5 -0.87 220260440 64082 62.33 3460 3475 3415 4485 2415 3450 3437.15 0.52 0 863 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1193 13.26 0.57 12 0.18 258.00 6045.00 5100 20240604 -32.94 3250 20241210 5.23 3560 -3.93 20250102 3250 5.23 20250404 5100 -32.94 20240604 3250 5.23 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
7 20250414 110304 55 60.00 KOSPI 화학 N N N Y 60 N 3430 -20 5 -0.58 187538265 54523 53.03 3460 3475 3425 4485 2415 3450 3439.60 0.52 0 875 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1196 13.29 0.57 12 0.16 258.00 6045.00 5100 20240604 -32.75 3250 20241210 5.54 3560 -3.65 20250102 3250 5.54 20250404 5100 -32.75 20240604 3250 5.54 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
8 20250414 100305 55 60.00 KOSPI 화학 N N N Y 60 N 3435 -15 5 -0.43 140287225 40745 39.63 3460 3475 3430 4485 2415 3450 3443.04 0.52 0 7570 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1198 13.31 0.57 12 0.12 258.00 6045.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3250 5.69 20250404 5100 -32.65 20240604 3250 5.69 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
9 20250414 090305 55 60.00 KOSPI 화학 N N N Y 60 N 3475 25 2 0.72 43306135 12568 12.22 3460 3475 3435 4485 2415 3450 3445.71 0.52 0 1875 3513 3481 3438 3406 3363 3460 3385 174 1035 500 2340 5 1 34869420 1212 13.47 0.57 12 0.04 258.00 6045.00 5100 20240604 -31.86 3250 20241210 6.92 3560 -2.39 20250102 3250 6.92 20250404 5100 -31.86 20240604 3250 6.92 20241210 1.90 Y 014530 500 174 억 182528 N N 1822 N 00 N
10 20250411 160302 55 60.00 KOSPI 화학 N N N Y 60 N 3450 -20 5 -0.58 351122906 102674 59.79 3460 3470 3395 4510 2430 3470 3419.78 0.51 0 3781 3516 3492 3456 3432 3396 3505 3445 174 1040 500 2350 5 1 34869420 1203 13.37 0.57 12 0.29 258.00 6045.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3250 6.15 20250404 5100 -32.35 20240604 3250 6.15 20241210 1.91 Y 014530 500 174 억 177462 N N 1822 N 00 N
11 20250411 150304 55 60.00 KOSPI 화학 N N N Y 60 N 3420 -50 5 -1.44 276594155 80865 47.09 3460 3470 3395 4510 2430 3470 3420.44 0.51 0 5696 3516 3492 3456 3432 3396 3505 3445 174 1040 500 2350 5 1 34869420 1193 13.26 0.57 12 0.23 258.00 6045.00 5100 20240604 -32.94 3250 20241210 5.23 3560 -3.93 20250102 3250 5.23 20250404 5100 -32.94 20240604 3250 5.23 20241210 1.91 Y 014530 500 174 억 177462 N N 91 N 00 N
12 20250411 140305 55 60.00 KOSPI 화학 N N N Y 60 N 3425 -45 5 -1.30 248112250 72554 42.25 3460 3470 3395 4510 2430 3470 3419.69 0.51 0 5650 3516 3492 3456 3432 3396 3505 3445 174 1040 500 2350 5 1 34869420 1194 13.28 0.57 12 0.21 258.00 6045.00 5100 20240604 -32.84 3250 20241210 5.38 3560 -3.79 20250102 3250 5.38 20250404 5100 -32.84 20240604 3250 5.38 20241210 1.91 Y 014530 500 174 억 177462 N N 91 N 00 N