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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002350/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
20250407,160128,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5050,-160,5,-3.07,870198990,171661,150.77,5110,5150,4985,6770,3650,5210,5069.29,6.93,0,-48381,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,4932,4.16,0.28,12,0.18,1213.00,17905.00,9600,20240502,-47.40,4985,20250407,1.30,6180,-18.28,20250106,4985,1.30,20250407,9600,-47.40,20240502,4985,1.30,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,8462,N,00,N
20250407,150129,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5050,-160,5,-3.07,828372570,163358,143.48,5110,5150,4985,6770,3650,5210,5070.90,6.93,0,-46054,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,4932,4.16,0.28,12,0.17,1213.00,17905.00,9600,20240502,-47.40,4985,20250407,1.30,6180,-18.28,20250106,4985,1.30,20250407,9600,-47.40,20240502,4985,1.30,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250407,140129,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5070,-140,5,-2.69,700828540,138143,121.33,5110,5150,4985,6770,3650,5210,5073.21,6.93,0,-39724,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,4952,4.18,0.28,12,0.14,1213.00,17905.00,9600,20240502,-47.19,4985,20250407,1.71,6180,-17.96,20250106,4985,1.71,20250407,9600,-47.19,20240502,4985,1.71,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250407,130128,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5110,-100,5,-1.92,559525960,110401,96.96,5110,5150,4985,6770,3650,5210,5068.12,6.93,0,-26135,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,4991,4.21,0.29,12,0.11,1213.00,17905.00,9600,20240502,-46.77,4985,20250407,2.51,6180,-17.31,20250106,4985,2.51,20250407,9600,-46.77,20240502,4985,2.51,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250407,120128,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5120,-90,5,-1.73,438691030,86723,76.17,5110,5150,4985,6770,3650,5210,5058.53,6.93,0,-16543,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,5001,4.22,0.29,12,0.09,1213.00,17905.00,9600,20240502,-46.67,4985,20250407,2.71,6180,-17.15,20250106,4985,2.71,20250407,9600,-46.67,20240502,4985,2.71,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250407,110128,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5140,-70,5,-1.34,334328260,66264,58.20,5110,5150,4985,6770,3650,5210,5045.40,6.93,0,-1170,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,5020,4.24,0.29,12,0.07,1213.00,17905.00,9600,20240502,-46.46,4985,20250407,3.11,6180,-16.83,20250106,4985,3.11,20250407,9600,-46.46,20240502,4985,3.11,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250407,100128,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5020,-190,5,-3.65,235171650,46749,41.06,5110,5130,4985,6770,3650,5210,5030.52,6.93,0,-11211,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,4903,4.14,0.28,12,0.05,1213.00,17905.00,9600,20240502,-47.71,4985,20250407,0.70,6180,-18.77,20250106,4985,0.70,20250407,9600,-47.71,20240502,4985,0.70,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250407,090128,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5080,-130,5,-2.50,29120100,5714,5.02,5110,5130,5060,6770,3650,5210,5096.27,6.93,0,-1625,5383,5296,5223,5136,5063,5260,5100,508,1560,500,3850,10,1,97667877,4962,4.19,0.28,12,0.01,1213.00,17905.00,9600,20240502,-47.08,5060,20250407,0.40,6180,-17.80,20250106,5060,0.40,20250407,9600,-47.08,20240502,5060,0.40,20250407,0.23,Y,002350,500,508 억,,6771472,N,N,2482,N,00,N
20250404,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5210,-90,5,-1.70,593492815,113813,65.31,5220,5310,5150,6890,3710,5300,5214.63,6.95,0,-23531,5386,5342,5276,5232,5166,5365,5255,508,1590,500,3920,10,1,97667877,5088,4.30,0.29,12,0.12,1213.00,17905.00,9600,20240502,-45.73,5060,20250304,2.96,6180,-15.70,20250106,5060,2.96,20250304,9600,-45.73,20240502,5060,2.96,20250304,0.24,Y,002350,500,508 억,,6789578,N,N,2482,N,00,N
20250404,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5200,-100,5,-1.89,545670015,104644,60.05,5220,5300,5150,6890,3710,5300,5214.54,6.95,0,-22874,5386,5342,5276,5232,5166,5365,5255,508,1590,500,3920,10,1,97667877,5079,4.29,0.29,12,0.11,1213.00,17905.00,9600,20240502,-45.83,5060,20250304,2.77,6180,-15.86,20250106,5060,2.77,20250304,9600,-45.83,20240502,5060,2.77,20250304,0.24,Y,002350,500,508 억,,6789578,N,N,8040,N,00,N
20250404,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,-120,5,-2.26,404262625,77376,44.40,5220,5300,5150,6890,3710,5300,5224.65,6.95,0,-22977,5386,5342,5276,5232,5166,5365,5255,508,1590,500,3920,10,1,97667877,5059,4.27,0.29,12,0.08,1213.00,17905.00,9600,20240502,-46.04,5060,20250304,2.37,6180,-16.18,20250106,5060,2.37,20250304,9600,-46.04,20240502,5060,2.37,20250304,0.24,Y,002350,500,508 억,,6789578,N,N,8040,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 20250407 160128 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5050 -160 5 -3.07 870198990 171661 150.77 5110 5150 4985 6770 3650 5210 5069.29 6.93 0 -48381 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 4932 4.16 0.28 12 0.18 1213.00 17905.00 9600 20240502 -47.40 4985 20250407 1.30 6180 -18.28 20250106 4985 1.30 20250407 9600 -47.40 20240502 4985 1.30 20250407 0.23 Y 002350 500 508 억 6771472 N N 8462 N 00 N
3 20250407 150129 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5050 -160 5 -3.07 828372570 163358 143.48 5110 5150 4985 6770 3650 5210 5070.90 6.93 0 -46054 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 4932 4.16 0.28 12 0.17 1213.00 17905.00 9600 20240502 -47.40 4985 20250407 1.30 6180 -18.28 20250106 4985 1.30 20250407 9600 -47.40 20240502 4985 1.30 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
4 20250407 140129 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5070 -140 5 -2.69 700828540 138143 121.33 5110 5150 4985 6770 3650 5210 5073.21 6.93 0 -39724 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 4952 4.18 0.28 12 0.14 1213.00 17905.00 9600 20240502 -47.19 4985 20250407 1.71 6180 -17.96 20250106 4985 1.71 20250407 9600 -47.19 20240502 4985 1.71 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
5 20250407 130128 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5110 -100 5 -1.92 559525960 110401 96.96 5110 5150 4985 6770 3650 5210 5068.12 6.93 0 -26135 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 4991 4.21 0.29 12 0.11 1213.00 17905.00 9600 20240502 -46.77 4985 20250407 2.51 6180 -17.31 20250106 4985 2.51 20250407 9600 -46.77 20240502 4985 2.51 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
6 20250407 120128 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5120 -90 5 -1.73 438691030 86723 76.17 5110 5150 4985 6770 3650 5210 5058.53 6.93 0 -16543 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 5001 4.22 0.29 12 0.09 1213.00 17905.00 9600 20240502 -46.67 4985 20250407 2.71 6180 -17.15 20250106 4985 2.71 20250407 9600 -46.67 20240502 4985 2.71 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
7 20250407 110128 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5140 -70 5 -1.34 334328260 66264 58.20 5110 5150 4985 6770 3650 5210 5045.40 6.93 0 -1170 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 5020 4.24 0.29 12 0.07 1213.00 17905.00 9600 20240502 -46.46 4985 20250407 3.11 6180 -16.83 20250106 4985 3.11 20250407 9600 -46.46 20240502 4985 3.11 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
8 20250407 100128 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5020 -190 5 -3.65 235171650 46749 41.06 5110 5130 4985 6770 3650 5210 5030.52 6.93 0 -11211 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 4903 4.14 0.28 12 0.05 1213.00 17905.00 9600 20240502 -47.71 4985 20250407 0.70 6180 -18.77 20250106 4985 0.70 20250407 9600 -47.71 20240502 4985 0.70 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
9 20250407 090128 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5080 -130 5 -2.50 29120100 5714 5.02 5110 5130 5060 6770 3650 5210 5096.27 6.93 0 -1625 5383 5296 5223 5136 5063 5260 5100 508 1560 500 3850 10 1 97667877 4962 4.19 0.28 12 0.01 1213.00 17905.00 9600 20240502 -47.08 5060 20250407 0.40 6180 -17.80 20250106 5060 0.40 20250407 9600 -47.08 20240502 5060 0.40 20250407 0.23 Y 002350 500 508 억 6771472 N N 2482 N 00 N
10 20250404 160128 55 60.00 KOSPI 화학 N N N Y 60 N 5210 -90 5 -1.70 593492815 113813 65.31 5220 5310 5150 6890 3710 5300 5214.63 6.95 0 -23531 5386 5342 5276 5232 5166 5365 5255 508 1590 500 3920 10 1 97667877 5088 4.30 0.29 12 0.12 1213.00 17905.00 9600 20240502 -45.73 5060 20250304 2.96 6180 -15.70 20250106 5060 2.96 20250304 9600 -45.73 20240502 5060 2.96 20250304 0.24 Y 002350 500 508 억 6789578 N N 2482 N 00 N
11 20250404 150129 55 60.00 KOSPI 화학 N N N Y 60 N 5200 -100 5 -1.89 545670015 104644 60.05 5220 5300 5150 6890 3710 5300 5214.54 6.95 0 -22874 5386 5342 5276 5232 5166 5365 5255 508 1590 500 3920 10 1 97667877 5079 4.29 0.29 12 0.11 1213.00 17905.00 9600 20240502 -45.83 5060 20250304 2.77 6180 -15.86 20250106 5060 2.77 20250304 9600 -45.83 20240502 5060 2.77 20250304 0.24 Y 002350 500 508 억 6789578 N N 8040 N 00 N
12 20250404 140129 55 60.00 KOSPI 화학 N N N Y 60 N 5180 -120 5 -2.26 404262625 77376 44.40 5220 5300 5150 6890 3710 5300 5224.65 6.95 0 -22977 5386 5342 5276 5232 5166 5365 5255 508 1590 500 3920 10 1 97667877 5059 4.27 0.29 12 0.08 1213.00 17905.00 9600 20240502 -46.04 5060 20250304 2.37 6180 -16.18 20250106 5060 2.37 20250304 9600 -46.04 20240502 5060 2.37 20250304 0.24 Y 002350 500 508 억 6789578 N N 8040 N 00 N