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
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
20250407,160137,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2445,30,2,1.24,115341267,47759,530.95,2400,2445,2390,3135,1695,2415,2415.07,1.06,0,64,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,489,-14.22,0.38,12,0.24,-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,,212495,N,N,9,N,00,N
20250407,150138,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2420,5,2,0.21,88349272,36655,407.50,2400,2435,2390,3135,1695,2415,2410.29,1.06,0,89,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,484,-14.07,0.38,12,0.18,-172.00,6373.00,3035,20240516,-20.26,2390,20250407,1.26,2580,-6.20,20250108,2390,1.26,20250407,3035,-20.26,20240516,2390,1.26,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250407,140138,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2410,-5,5,-0.21,58896992,24544,272.86,2400,2425,2390,3135,1695,2415,2399.65,1.06,0,76,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,482,-14.01,0.38,12,0.12,-172.00,6373.00,3035,20240516,-20.59,2390,20250407,0.84,2580,-6.59,20250108,2390,0.84,20250407,3035,-20.59,20240516,2390,0.84,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250407,130137,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2415,0,3,0.00,54167712,22582,251.05,2400,2425,2390,3135,1695,2415,2398.71,1.06,0,76,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,483,-14.04,0.38,12,0.11,-172.00,6373.00,3035,20240516,-20.43,2390,20250407,1.05,2580,-6.40,20250108,2390,1.05,20250407,3035,-20.43,20240516,2390,1.05,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250407,120137,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2415,0,3,0.00,49327382,20571,228.69,2400,2415,2390,3135,1695,2415,2397.91,1.06,0,62,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,483,-14.04,0.38,12,0.10,-172.00,6373.00,3035,20240516,-20.43,2390,20250407,1.05,2580,-6.40,20250108,2390,1.05,20250407,3035,-20.43,20240516,2390,1.05,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250407,110137,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2405,-10,5,-0.41,40885462,17067,189.74,2400,2415,2390,3135,1695,2415,2395.59,1.06,0,49,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,481,-13.98,0.38,12,0.09,-172.00,6373.00,3035,20240516,-20.76,2390,20250407,0.63,2580,-6.78,20250108,2390,0.63,20250407,3035,-20.76,20240516,2390,0.63,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250407,100137,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2405,-10,5,-0.41,23583860,9843,109.43,2400,2415,2390,3135,1695,2415,2396.00,1.06,0,49,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,481,-13.98,0.38,12,0.05,-172.00,6373.00,3035,20240516,-20.76,2390,20250407,0.63,2580,-6.78,20250108,2390,0.63,20250407,3035,-20.76,20240516,2390,0.63,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250407,090137,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2405,-10,5,-0.41,4694445,1956,21.75,2400,2410,2400,3135,1695,2415,2400.02,1.06,0,0,2451,2432,2421,2402,2391,2427,2397,100,720,500,1730,5,1,20020000,481,-13.98,0.38,12,0.01,-172.00,6373.00,3035,20240516,-20.76,2400,20250407,0.21,2580,-6.78,20250108,2400,0.21,20250407,3035,-20.76,20240516,2400,0.21,20250407,0.64,Y,003080,500,100 억,,212495,N,N,0,N,00,N
20250404,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2415,-20,5,-0.82,21780130,8995,504.77,2430,2440,2410,3165,1705,2435,2421.42,1.06,0,106,2448,2441,2433,2426,2418,2437,2422,100,730,500,1750,5,1,20020000,483,-14.04,0.38,12,0.04,-172.00,6373.00,3035,20240516,-20.43,2405,20250331,0.42,2580,-6.40,20250108,2405,0.42,20250331,3035,-20.43,20240516,2405,0.42,20250331,0.64,Y,003080,500,100 억,,212441,N,N,0,N,00,N
20250404,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2425,-10,5,-0.41,13928260,5744,322.33,2430,2440,2410,3165,1705,2435,2424.84,1.06,0,107,2448,2441,2433,2426,2418,2437,2422,100,730,500,1750,5,1,20020000,485,-14.10,0.38,12,0.03,-172.00,6373.00,3035,20240516,-20.10,2405,20250331,0.83,2580,-6.01,20250108,2405,0.83,20250331,3035,-20.10,20240516,2405,0.83,20250331,0.64,Y,003080,500,100 억,,212441,N,N,0,N,00,N
20250404,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,-5,5,-0.21,13899105,5732,321.66,2430,2440,2410,3165,1705,2435,2424.83,1.06,0,107,2448,2441,2433,2426,2418,2437,2422,100,730,500,1750,5,1,20020000,486,-14.13,0.38,12,0.03,-172.00,6373.00,3035,20240516,-19.93,2405,20250331,1.04,2580,-5.81,20250108,2405,1.04,20250331,3035,-19.93,20240516,2405,1.04,20250331,0.64,Y,003080,500,100 억,,212441,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 20250407 160137 57 100.00 KOSPI 신저가 화학 N N N N N 2445 30 2 1.24 115341267 47759 530.95 2400 2445 2390 3135 1695 2415 2415.07 1.06 0 64 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 489 -14.22 0.38 12 0.24 -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 212495 N N 9 N 00 N
3 20250407 150138 57 100.00 KOSPI 신저가 화학 N N N N N 2420 5 2 0.21 88349272 36655 407.50 2400 2435 2390 3135 1695 2415 2410.29 1.06 0 89 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 484 -14.07 0.38 12 0.18 -172.00 6373.00 3035 20240516 -20.26 2390 20250407 1.26 2580 -6.20 20250108 2390 1.26 20250407 3035 -20.26 20240516 2390 1.26 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
4 20250407 140138 57 100.00 KOSPI 신저가 화학 N N N N N 2410 -5 5 -0.21 58896992 24544 272.86 2400 2425 2390 3135 1695 2415 2399.65 1.06 0 76 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 482 -14.01 0.38 12 0.12 -172.00 6373.00 3035 20240516 -20.59 2390 20250407 0.84 2580 -6.59 20250108 2390 0.84 20250407 3035 -20.59 20240516 2390 0.84 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
5 20250407 130137 57 100.00 KOSPI 신저가 화학 N N N N N 2415 0 3 0.00 54167712 22582 251.05 2400 2425 2390 3135 1695 2415 2398.71 1.06 0 76 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 483 -14.04 0.38 12 0.11 -172.00 6373.00 3035 20240516 -20.43 2390 20250407 1.05 2580 -6.40 20250108 2390 1.05 20250407 3035 -20.43 20240516 2390 1.05 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
6 20250407 120137 57 100.00 KOSPI 신저가 화학 N N N N N 2415 0 3 0.00 49327382 20571 228.69 2400 2415 2390 3135 1695 2415 2397.91 1.06 0 62 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 483 -14.04 0.38 12 0.10 -172.00 6373.00 3035 20240516 -20.43 2390 20250407 1.05 2580 -6.40 20250108 2390 1.05 20250407 3035 -20.43 20240516 2390 1.05 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
7 20250407 110137 57 100.00 KOSPI 신저가 화학 N N N N N 2405 -10 5 -0.41 40885462 17067 189.74 2400 2415 2390 3135 1695 2415 2395.59 1.06 0 49 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 481 -13.98 0.38 12 0.09 -172.00 6373.00 3035 20240516 -20.76 2390 20250407 0.63 2580 -6.78 20250108 2390 0.63 20250407 3035 -20.76 20240516 2390 0.63 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
8 20250407 100137 57 100.00 KOSPI 신저가 화학 N N N N N 2405 -10 5 -0.41 23583860 9843 109.43 2400 2415 2390 3135 1695 2415 2396.00 1.06 0 49 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 481 -13.98 0.38 12 0.05 -172.00 6373.00 3035 20240516 -20.76 2390 20250407 0.63 2580 -6.78 20250108 2390 0.63 20250407 3035 -20.76 20240516 2390 0.63 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
9 20250407 090137 57 100.00 KOSPI 신저가 화학 N N N N N 2405 -10 5 -0.41 4694445 1956 21.75 2400 2410 2400 3135 1695 2415 2400.02 1.06 0 0 2451 2432 2421 2402 2391 2427 2397 100 720 500 1730 5 1 20020000 481 -13.98 0.38 12 0.01 -172.00 6373.00 3035 20240516 -20.76 2400 20250407 0.21 2580 -6.78 20250108 2400 0.21 20250407 3035 -20.76 20240516 2400 0.21 20250407 0.64 Y 003080 500 100 억 212495 N N 0 N 00 N
10 20250404 160137 57 100.00 KOSPI 화학 N N N N N 2415 -20 5 -0.82 21780130 8995 504.77 2430 2440 2410 3165 1705 2435 2421.42 1.06 0 106 2448 2441 2433 2426 2418 2437 2422 100 730 500 1750 5 1 20020000 483 -14.04 0.38 12 0.04 -172.00 6373.00 3035 20240516 -20.43 2405 20250331 0.42 2580 -6.40 20250108 2405 0.42 20250331 3035 -20.43 20240516 2405 0.42 20250331 0.64 Y 003080 500 100 억 212441 N N 0 N 00 N
11 20250404 150138 57 100.00 KOSPI 화학 N N N N N 2425 -10 5 -0.41 13928260 5744 322.33 2430 2440 2410 3165 1705 2435 2424.84 1.06 0 107 2448 2441 2433 2426 2418 2437 2422 100 730 500 1750 5 1 20020000 485 -14.10 0.38 12 0.03 -172.00 6373.00 3035 20240516 -20.10 2405 20250331 0.83 2580 -6.01 20250108 2405 0.83 20250331 3035 -20.10 20240516 2405 0.83 20250331 0.64 Y 003080 500 100 억 212441 N N 0 N 00 N
12 20250404 140138 57 100.00 KOSPI 화학 N N N N N 2430 -5 5 -0.21 13899105 5732 321.66 2430 2440 2410 3165 1705 2435 2424.83 1.06 0 107 2448 2441 2433 2426 2418 2437 2422 100 730 500 1750 5 1 20020000 486 -14.13 0.38 12 0.03 -172.00 6373.00 3035 20240516 -19.93 2405 20250331 1.04 2580 -5.81 20250108 2405 1.04 20250331 3035 -19.93 20240516 2405 1.04 20250331 0.64 Y 003080 500 100 억 212441 N N 0 N 00 N