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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,395237197,119882,224.31,3300,3335,3265,4320,2330,3325,3296.89,0.42,0,5650,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.34,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,1382,N,00,N
20250403,150258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3300,-25,5,-0.75,388623707,117873,220.55,3300,3335,3265,4320,2330,3325,3296.97,0.42,0,6921,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1151,12.79,0.55,12,0.34,258.00,6045.00,5100,20240604,-35.29,3250,20241210,1.54,3560,-7.30,20250102,3265,1.07,20250403,5100,-35.29,20240604,3250,1.54,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,140257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,375473487,113883,213.09,3300,3335,3265,4320,2330,3325,3297.01,0.42,0,6907,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.33,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,130257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,304778932,92497,173.07,3300,3325,3265,4320,2330,3325,3295.01,0.42,0,-3391,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.27,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,120257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,0,3,0.00,297069357,90156,168.69,3300,3325,3265,4320,2330,3325,3295.06,0.42,0,-2812,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1159,12.89,0.55,12,0.26,258.00,6045.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3265,1.84,20250403,5100,-34.80,20240604,3250,2.31,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,110257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3320,-5,5,-0.15,246904872,74988,140.31,3300,3320,3265,4320,2330,3325,3292.59,0.42,0,-5886,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1158,12.87,0.55,12,0.22,258.00,6045.00,5100,20240604,-34.90,3250,20241210,2.15,3560,-6.74,20250102,3265,1.68,20250403,5100,-34.90,20240604,3250,2.15,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,100257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-10,5,-0.30,206634082,62822,117.55,3300,3315,3265,4320,2330,3325,3289.20,0.42,0,-9713,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1156,12.85,0.55,12,0.18,258.00,6045.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3265,1.53,20250403,5100,-35.00,20240604,3250,2.00,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250403,090258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3280,-45,5,-1.35,19657385,5968,11.17,3300,3300,3280,4320,2330,3325,3293.80,0.42,0,-774,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1144,12.71,0.54,12,0.02,258.00,6045.00,5100,20240604,-35.69,3250,20241210,0.92,3560,-7.87,20250102,3280,0.00,20250403,5100,-35.69,20240604,3250,0.92,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N
20250402,160253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-15,5,-0.45,176976279,53440,76.50,3315,3345,3300,4340,2340,3340,3311.68,0.42,0,-1632,3436,3387,3346,3297,3256,3412,3322,174,1000,500,2270,5,1,34869420,1159,12.89,0.55,12,0.15,258.00,6045.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.06,Y,014530,500,174 억,,146911,N,N,236,N,00,N
20250402,150253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3305,-35,5,-1.05,151408984,45711,65.44,3315,3345,3300,4340,2340,3340,3312.31,0.42,0,-925,3436,3387,3346,3297,3256,3412,3322,174,1000,500,2270,5,1,34869420,1152,12.81,0.55,12,0.13,258.00,6045.00,5100,20240604,-35.20,3250,20241210,1.69,3560,-7.16,20250102,3295,0.30,20250311,5100,-35.20,20240604,3250,1.69,20241210,2.06,Y,014530,500,174 억,,146911,N,N,0,N,00,N
20250402,140253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-15,5,-0.45,90191059,27190,38.93,3315,3345,3305,4340,2340,3340,3317.07,0.42,0,-218,3436,3387,3346,3297,3256,3412,3322,174,1000,500,2270,5,1,34869420,1159,12.89,0.55,12,0.08,258.00,6045.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.06,Y,014530,500,174 억,,146911,N,N,0,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 20250403 160256 55 60.00 KOSPI 화학 N N N Y 60 N 3295 -30 5 -0.90 395237197 119882 224.31 3300 3335 3265 4320 2330 3325 3296.89 0.42 0 5650 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1149 12.77 0.55 12 0.34 258.00 6045.00 5100 20240604 -35.39 3250 20241210 1.38 3560 -7.44 20250102 3265 0.92 20250403 5100 -35.39 20240604 3250 1.38 20241210 2.07 Y 014530 500 174 억 145566 N N 1382 N 00 N
3 20250403 150258 55 60.00 KOSPI 화학 N N N Y 60 N 3300 -25 5 -0.75 388623707 117873 220.55 3300 3335 3265 4320 2330 3325 3296.97 0.42 0 6921 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1151 12.79 0.55 12 0.34 258.00 6045.00 5100 20240604 -35.29 3250 20241210 1.54 3560 -7.30 20250102 3265 1.07 20250403 5100 -35.29 20240604 3250 1.54 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
4 20250403 140257 55 60.00 KOSPI 화학 N N N Y 60 N 3295 -30 5 -0.90 375473487 113883 213.09 3300 3335 3265 4320 2330 3325 3297.01 0.42 0 6907 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1149 12.77 0.55 12 0.33 258.00 6045.00 5100 20240604 -35.39 3250 20241210 1.38 3560 -7.44 20250102 3265 0.92 20250403 5100 -35.39 20240604 3250 1.38 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
5 20250403 130257 55 60.00 KOSPI 화학 N N N Y 60 N 3295 -30 5 -0.90 304778932 92497 173.07 3300 3325 3265 4320 2330 3325 3295.01 0.42 0 -3391 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1149 12.77 0.55 12 0.27 258.00 6045.00 5100 20240604 -35.39 3250 20241210 1.38 3560 -7.44 20250102 3265 0.92 20250403 5100 -35.39 20240604 3250 1.38 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
6 20250403 120257 55 60.00 KOSPI 화학 N N N Y 60 N 3325 0 3 0.00 297069357 90156 168.69 3300 3325 3265 4320 2330 3325 3295.06 0.42 0 -2812 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1159 12.89 0.55 12 0.26 258.00 6045.00 5100 20240604 -34.80 3250 20241210 2.31 3560 -6.60 20250102 3265 1.84 20250403 5100 -34.80 20240604 3250 2.31 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
7 20250403 110257 55 60.00 KOSPI 화학 N N N Y 60 N 3320 -5 5 -0.15 246904872 74988 140.31 3300 3320 3265 4320 2330 3325 3292.59 0.42 0 -5886 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1158 12.87 0.55 12 0.22 258.00 6045.00 5100 20240604 -34.90 3250 20241210 2.15 3560 -6.74 20250102 3265 1.68 20250403 5100 -34.90 20240604 3250 2.15 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
8 20250403 100257 55 60.00 KOSPI 화학 N N N Y 60 N 3315 -10 5 -0.30 206634082 62822 117.55 3300 3315 3265 4320 2330 3325 3289.20 0.42 0 -9713 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1156 12.85 0.55 12 0.18 258.00 6045.00 5100 20240604 -35.00 3250 20241210 2.00 3560 -6.88 20250102 3265 1.53 20250403 5100 -35.00 20240604 3250 2.00 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
9 20250403 090258 55 60.00 KOSPI 화학 N N N Y 60 N 3280 -45 5 -1.35 19657385 5968 11.17 3300 3300 3280 4320 2330 3325 3293.80 0.42 0 -774 3368 3346 3323 3301 3278 3357 3312 174 995 500 2260 5 1 34869420 1144 12.71 0.54 12 0.02 258.00 6045.00 5100 20240604 -35.69 3250 20241210 0.92 3560 -7.87 20250102 3280 0.00 20250403 5100 -35.69 20240604 3250 0.92 20241210 2.07 Y 014530 500 174 억 145566 N N 236 N 00 N
10 20250402 160253 55 60.00 KOSPI 화학 N N N Y 60 N 3325 -15 5 -0.45 176976279 53440 76.50 3315 3345 3300 4340 2340 3340 3311.68 0.42 0 -1632 3436 3387 3346 3297 3256 3412 3322 174 1000 500 2270 5 1 34869420 1159 12.89 0.55 12 0.15 258.00 6045.00 5100 20240604 -34.80 3250 20241210 2.31 3560 -6.60 20250102 3295 0.91 20250311 5100 -34.80 20240604 3250 2.31 20241210 2.06 Y 014530 500 174 억 146911 N N 236 N 00 N
11 20250402 150253 55 60.00 KOSPI 화학 N N N Y 60 N 3305 -35 5 -1.05 151408984 45711 65.44 3315 3345 3300 4340 2340 3340 3312.31 0.42 0 -925 3436 3387 3346 3297 3256 3412 3322 174 1000 500 2270 5 1 34869420 1152 12.81 0.55 12 0.13 258.00 6045.00 5100 20240604 -35.20 3250 20241210 1.69 3560 -7.16 20250102 3295 0.30 20250311 5100 -35.20 20240604 3250 1.69 20241210 2.06 Y 014530 500 174 억 146911 N N 0 N 00 N
12 20250402 140253 55 60.00 KOSPI 화학 N N N Y 60 N 3325 -15 5 -0.45 90191059 27190 38.93 3315 3345 3305 4340 2340 3340 3317.07 0.42 0 -218 3436 3387 3346 3297 3256 3412 3322 174 1000 500 2270 5 1 34869420 1159 12.89 0.55 12 0.08 258.00 6045.00 5100 20240604 -34.80 3250 20241210 2.31 3560 -6.60 20250102 3295 0.91 20250311 5100 -34.80 20240604 3250 2.31 20241210 2.06 Y 014530 500 174 억 146911 N N 0 N 00 N