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
014830/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
20250414,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81600,4300,2,5.56,8991903050,109582,675.14,81300,84100,80500,100400,54200,77300,82056.39,9.59,0,5027,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5522,7.24,0.54,12,1.62,11265.00,150250.00,118700,20240611,-31.26,58600,20241115,39.25,86100,-5.23,20250305,64500,26.51,20250124,118700,-31.26,20240611,58600,39.25,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3758,N,00,N
20250414,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81600,4300,2,5.56,8684994450,105819,651.96,81300,84100,80500,100400,54200,77300,82074.06,9.59,0,4684,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5522,7.24,0.54,12,1.56,11265.00,150250.00,118700,20240611,-31.26,58600,20241115,39.25,86100,-5.23,20250305,64500,26.51,20250124,118700,-31.26,20240611,58600,39.25,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250414,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,82600,5300,2,6.86,7441704850,90707,558.85,81300,84100,80500,100400,54200,77300,82041.13,9.59,0,2639,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5590,7.33,0.55,12,1.34,11265.00,150250.00,118700,20240611,-30.41,58600,20241115,40.96,86100,-4.07,20250305,64500,28.06,20250124,118700,-30.41,20240611,58600,40.96,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250414,130307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81700,4400,2,5.69,6350594750,77437,477.09,81300,84100,80500,100400,54200,77300,82009.82,9.59,0,2118,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5529,7.25,0.54,12,1.14,11265.00,150250.00,118700,20240611,-31.17,58600,20241115,39.42,86100,-5.11,20250305,64500,26.67,20250124,118700,-31.17,20240611,58600,39.42,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250414,120308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81700,4400,2,5.69,6066908550,73964,455.70,81300,84100,80500,100400,54200,77300,82025.15,9.59,0,2737,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5529,7.25,0.54,12,1.09,11265.00,150250.00,118700,20240611,-31.17,58600,20241115,39.42,86100,-5.11,20250305,64500,26.67,20250124,118700,-31.17,20240611,58600,39.42,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250414,110306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81500,4200,2,5.43,5739744400,69955,431.00,81300,84100,80500,100400,54200,77300,82049.09,9.59,0,3047,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5516,7.23,0.54,12,1.03,11265.00,150250.00,118700,20240611,-31.34,58600,20241115,39.08,86100,-5.34,20250305,64500,26.36,20250124,118700,-31.34,20240611,58600,39.08,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250414,100307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81000,3700,2,4.79,5096106650,62060,382.35,81300,84100,80500,100400,54200,77300,82115.80,9.59,0,3153,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5482,7.19,0.54,12,0.92,11265.00,150250.00,118700,20240611,-31.76,58600,20241115,38.23,86100,-5.92,20250305,64500,25.58,20250124,118700,-31.76,20240611,58600,38.23,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250414,090308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81100,3800,2,4.92,574761350,7093,43.70,81300,81300,80500,100400,54200,77300,81032.19,9.59,0,-1913,78700,78000,76800,76100,74900,78350,76450,338,23100,5000,58740,100,1,6767600,5489,7.20,0.54,12,0.10,11265.00,150250.00,118700,20240611,-31.68,58600,20241115,38.40,86100,-5.81,20250305,64500,25.74,20250124,118700,-31.68,20240611,58600,38.40,20241115,1.66,Y,014830,5000,338 억,,648877,N,N,3322,N,00,N
20250411,160304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77300,100,2,0.13,1244773150,16231,26.31,76000,77500,75600,100300,54100,77200,76691.09,9.66,0,-5007,81333,79266,75733,73666,70133,80300,74700,338,23100,5000,58670,100,1,6767600,5231,6.86,0.51,12,0.24,11265.00,150250.00,118700,20240611,-34.88,58600,20241115,31.91,86100,-10.22,20250305,64500,19.84,20250124,118700,-34.88,20240611,58600,31.91,20241115,1.58,Y,014830,5000,338 억,,654045,N,N,3322,N,00,N
20250411,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77000,-200,5,-0.26,1120910350,14624,23.71,76000,77500,75600,100300,54100,77200,76648.68,9.66,0,-4259,81333,79266,75733,73666,70133,80300,74700,338,23100,5000,58670,100,1,6767600,5211,6.84,0.51,12,0.22,11265.00,150250.00,118700,20240611,-35.13,58600,20241115,31.40,86100,-10.57,20250305,64500,19.38,20250124,118700,-35.13,20240611,58600,31.40,20241115,1.58,Y,014830,5000,338 억,,654045,N,N,3250,N,00,N
20250411,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76800,-400,5,-0.52,952738000,12437,20.16,76000,77500,75600,100300,54100,77200,76605.13,9.66,0,-3222,81333,79266,75733,73666,70133,80300,74700,338,23100,5000,58670,100,1,6767600,5198,6.82,0.51,12,0.18,11265.00,150250.00,118700,20240611,-35.30,58600,20241115,31.06,86100,-10.80,20250305,64500,19.07,20250124,118700,-35.30,20240611,58600,31.06,20241115,1.58,Y,014830,5000,338 억,,654045,N,N,3250,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 160306 55 60.00 KOSPI 화학 N N N Y 60 N 81600 4300 2 5.56 8991903050 109582 675.14 81300 84100 80500 100400 54200 77300 82056.39 9.59 0 5027 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5522 7.24 0.54 12 1.62 11265.00 150250.00 118700 20240611 -31.26 58600 20241115 39.25 86100 -5.23 20250305 64500 26.51 20250124 118700 -31.26 20240611 58600 39.25 20241115 1.66 Y 014830 5000 338 억 648877 N N 3758 N 00 N
3 20250414 150307 55 60.00 KOSPI 화학 N N N Y 60 N 81600 4300 2 5.56 8684994450 105819 651.96 81300 84100 80500 100400 54200 77300 82074.06 9.59 0 4684 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5522 7.24 0.54 12 1.56 11265.00 150250.00 118700 20240611 -31.26 58600 20241115 39.25 86100 -5.23 20250305 64500 26.51 20250124 118700 -31.26 20240611 58600 39.25 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
4 20250414 140307 55 60.00 KOSPI 화학 N N N Y 60 N 82600 5300 2 6.86 7441704850 90707 558.85 81300 84100 80500 100400 54200 77300 82041.13 9.59 0 2639 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5590 7.33 0.55 12 1.34 11265.00 150250.00 118700 20240611 -30.41 58600 20241115 40.96 86100 -4.07 20250305 64500 28.06 20250124 118700 -30.41 20240611 58600 40.96 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
5 20250414 130307 55 60.00 KOSPI 화학 N N N Y 60 N 81700 4400 2 5.69 6350594750 77437 477.09 81300 84100 80500 100400 54200 77300 82009.82 9.59 0 2118 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5529 7.25 0.54 12 1.14 11265.00 150250.00 118700 20240611 -31.17 58600 20241115 39.42 86100 -5.11 20250305 64500 26.67 20250124 118700 -31.17 20240611 58600 39.42 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
6 20250414 120308 55 60.00 KOSPI 화학 N N N Y 60 N 81700 4400 2 5.69 6066908550 73964 455.70 81300 84100 80500 100400 54200 77300 82025.15 9.59 0 2737 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5529 7.25 0.54 12 1.09 11265.00 150250.00 118700 20240611 -31.17 58600 20241115 39.42 86100 -5.11 20250305 64500 26.67 20250124 118700 -31.17 20240611 58600 39.42 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
7 20250414 110306 55 60.00 KOSPI 화학 N N N Y 60 N 81500 4200 2 5.43 5739744400 69955 431.00 81300 84100 80500 100400 54200 77300 82049.09 9.59 0 3047 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5516 7.23 0.54 12 1.03 11265.00 150250.00 118700 20240611 -31.34 58600 20241115 39.08 86100 -5.34 20250305 64500 26.36 20250124 118700 -31.34 20240611 58600 39.08 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
8 20250414 100307 55 60.00 KOSPI 화학 N N N Y 60 N 81000 3700 2 4.79 5096106650 62060 382.35 81300 84100 80500 100400 54200 77300 82115.80 9.59 0 3153 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5482 7.19 0.54 12 0.92 11265.00 150250.00 118700 20240611 -31.76 58600 20241115 38.23 86100 -5.92 20250305 64500 25.58 20250124 118700 -31.76 20240611 58600 38.23 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
9 20250414 090308 55 60.00 KOSPI 화학 N N N Y 60 N 81100 3800 2 4.92 574761350 7093 43.70 81300 81300 80500 100400 54200 77300 81032.19 9.59 0 -1913 78700 78000 76800 76100 74900 78350 76450 338 23100 5000 58740 100 1 6767600 5489 7.20 0.54 12 0.10 11265.00 150250.00 118700 20240611 -31.68 58600 20241115 38.40 86100 -5.81 20250305 64500 25.74 20250124 118700 -31.68 20240611 58600 38.40 20241115 1.66 Y 014830 5000 338 억 648877 N N 3322 N 00 N
10 20250411 160304 55 60.00 KOSPI 화학 N N N Y 60 N 77300 100 2 0.13 1244773150 16231 26.31 76000 77500 75600 100300 54100 77200 76691.09 9.66 0 -5007 81333 79266 75733 73666 70133 80300 74700 338 23100 5000 58670 100 1 6767600 5231 6.86 0.51 12 0.24 11265.00 150250.00 118700 20240611 -34.88 58600 20241115 31.91 86100 -10.22 20250305 64500 19.84 20250124 118700 -34.88 20240611 58600 31.91 20241115 1.58 Y 014830 5000 338 억 654045 N N 3322 N 00 N
11 20250411 150306 55 60.00 KOSPI 화학 N N N Y 60 N 77000 -200 5 -0.26 1120910350 14624 23.71 76000 77500 75600 100300 54100 77200 76648.68 9.66 0 -4259 81333 79266 75733 73666 70133 80300 74700 338 23100 5000 58670 100 1 6767600 5211 6.84 0.51 12 0.22 11265.00 150250.00 118700 20240611 -35.13 58600 20241115 31.40 86100 -10.57 20250305 64500 19.38 20250124 118700 -35.13 20240611 58600 31.40 20241115 1.58 Y 014830 5000 338 억 654045 N N 3250 N 00 N
12 20250411 140307 55 60.00 KOSPI 화학 N N N Y 60 N 76800 -400 5 -0.52 952738000 12437 20.16 76000 77500 75600 100300 54100 77200 76605.13 9.66 0 -3222 81333 79266 75733 73666 70133 80300 74700 338 23100 5000 58670 100 1 6767600 5198 6.82 0.51 12 0.18 11265.00 150250.00 118700 20240611 -35.30 58600 20241115 31.06 86100 -10.80 20250305 64500 19.07 20250124 118700 -35.30 20240611 58600 31.06 20241115 1.58 Y 014830 5000 338 억 654045 N N 3250 N 00 N