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
003240/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
20250407,160139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,650000,-15000,5,-2.26,545417000,856,169.84,645000,653000,623000,864000,466000,665000,637078.82,4.86,0,-268,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7237,3.37,0.17,12,0.08,192681.00,3784691.00,849000,20250307,-23.44,510000,20240805,27.45,849000,-23.44,20250307,590000,10.17,20250102,849000,-23.44,20250307,510000,27.45,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,61,N,00,N
20250407,150140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,639000,-26000,5,-3.91,498382000,783,155.36,645000,653000,623000,864000,466000,665000,636503.19,4.86,0,-256,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7115,3.32,0.17,12,0.07,192681.00,3784691.00,849000,20250307,-24.73,510000,20240805,25.29,849000,-24.73,20250307,590000,8.31,20250102,849000,-24.73,20250307,510000,25.29,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250407,140140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,633000,-32000,5,-4.81,462047000,726,144.05,645000,653000,623000,864000,466000,665000,636428.37,4.86,0,-258,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7048,3.29,0.17,12,0.07,192681.00,3784691.00,849000,20250307,-25.44,510000,20240805,24.12,849000,-25.44,20250307,590000,7.29,20250102,849000,-25.44,20250307,510000,24.12,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250407,130139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,639000,-26000,5,-3.91,417319000,656,130.16,645000,653000,623000,864000,466000,665000,636157.01,4.86,0,-230,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7115,3.32,0.17,12,0.06,192681.00,3784691.00,849000,20250307,-24.73,510000,20240805,25.29,849000,-24.73,20250307,590000,8.31,20250102,849000,-24.73,20250307,510000,25.29,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250407,120139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,645000,-20000,5,-3.01,374261000,589,116.87,645000,653000,623000,864000,466000,665000,635417.66,4.86,0,-213,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7181,3.35,0.17,12,0.05,192681.00,3784691.00,849000,20250307,-24.03,510000,20240805,26.47,849000,-24.03,20250307,590000,9.32,20250102,849000,-24.03,20250307,510000,26.47,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250407,110139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,640000,-25000,5,-3.76,264163000,418,82.94,645000,653000,623000,864000,466000,665000,631968.90,4.86,0,-104,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7126,3.32,0.17,12,0.04,192681.00,3784691.00,849000,20250307,-24.62,510000,20240805,25.49,849000,-24.62,20250307,590000,8.47,20250102,849000,-24.62,20250307,510000,25.49,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250407,100139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,629000,-36000,5,-5.41,200157000,317,62.90,645000,653000,623000,864000,466000,665000,631410.09,4.86,0,-99,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7003,3.26,0.17,12,0.03,192681.00,3784691.00,849000,20250307,-25.91,510000,20240805,23.33,849000,-25.91,20250307,590000,6.61,20250102,849000,-25.91,20250307,510000,23.33,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250407,090139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,653000,-12000,5,-1.80,17385000,27,5.36,645000,653000,634000,864000,466000,665000,643888.89,4.86,0,-10,685666,675332,658666,648332,631666,680500,653500,56,199000,5000,478800,1000,1,1113400,7271,3.39,0.17,12,0.00,192681.00,3784691.00,849000,20250307,-23.09,510000,20240805,28.04,849000,-23.09,20250307,590000,10.68,20250102,849000,-23.09,20250307,510000,28.04,20240805,0.12,Y,003240,5000,55 억,,54074,N,N,31,N,00,N
20250404,160139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,665000,10000,2,1.53,331199000,504,93.85,663000,669000,642000,851000,459000,655000,657145.13,4.86,0,-109,676333,665666,648333,637666,620333,671000,643000,56,196000,5000,471600,1000,1,1113400,7404,3.45,0.18,12,0.05,192681.00,3784691.00,849000,20250307,-21.67,510000,20240805,30.39,849000,-21.67,20250307,590000,12.71,20250102,849000,-21.67,20250307,510000,30.39,20240805,0.12,Y,003240,5000,55 억,,54144,N,N,31,N,00,N
20250404,150140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,660000,5000,2,0.76,292148000,445,82.87,663000,669000,642000,851000,459000,655000,656515.77,4.86,0,-105,676333,665666,648333,637666,620333,671000,643000,56,196000,5000,471600,1000,1,1113400,7348,3.43,0.17,12,0.04,192681.00,3784691.00,849000,20250307,-22.26,510000,20240805,29.41,849000,-22.26,20250307,590000,11.86,20250102,849000,-22.26,20250307,510000,29.41,20240805,0.12,Y,003240,5000,55 억,,54144,N,N,27,N,00,N
20250404,140140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,656000,1000,2,0.15,277693000,423,78.77,663000,669000,642000,851000,459000,655000,656488.15,4.86,0,-110,676333,665666,648333,637666,620333,671000,643000,56,196000,5000,471600,1000,1,1113400,7304,3.40,0.17,12,0.04,192681.00,3784691.00,849000,20250307,-22.73,510000,20240805,28.63,849000,-22.73,20250307,590000,11.19,20250102,849000,-22.73,20250307,510000,28.63,20240805,0.12,Y,003240,5000,55 억,,54144,N,N,27,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 160139 55 60.00 KOSPI200 화학 N N N Y 60 N 650000 -15000 5 -2.26 545417000 856 169.84 645000 653000 623000 864000 466000 665000 637078.82 4.86 0 -268 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7237 3.37 0.17 12 0.08 192681.00 3784691.00 849000 20250307 -23.44 510000 20240805 27.45 849000 -23.44 20250307 590000 10.17 20250102 849000 -23.44 20250307 510000 27.45 20240805 0.12 Y 003240 5000 55 억 54074 N N 61 N 00 N
3 20250407 150140 55 60.00 KOSPI200 화학 N N N Y 60 N 639000 -26000 5 -3.91 498382000 783 155.36 645000 653000 623000 864000 466000 665000 636503.19 4.86 0 -256 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7115 3.32 0.17 12 0.07 192681.00 3784691.00 849000 20250307 -24.73 510000 20240805 25.29 849000 -24.73 20250307 590000 8.31 20250102 849000 -24.73 20250307 510000 25.29 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
4 20250407 140140 55 60.00 KOSPI200 화학 N N N Y 60 N 633000 -32000 5 -4.81 462047000 726 144.05 645000 653000 623000 864000 466000 665000 636428.37 4.86 0 -258 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7048 3.29 0.17 12 0.07 192681.00 3784691.00 849000 20250307 -25.44 510000 20240805 24.12 849000 -25.44 20250307 590000 7.29 20250102 849000 -25.44 20250307 510000 24.12 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
5 20250407 130139 55 60.00 KOSPI200 화학 N N N Y 60 N 639000 -26000 5 -3.91 417319000 656 130.16 645000 653000 623000 864000 466000 665000 636157.01 4.86 0 -230 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7115 3.32 0.17 12 0.06 192681.00 3784691.00 849000 20250307 -24.73 510000 20240805 25.29 849000 -24.73 20250307 590000 8.31 20250102 849000 -24.73 20250307 510000 25.29 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
6 20250407 120139 55 60.00 KOSPI200 화학 N N N Y 60 N 645000 -20000 5 -3.01 374261000 589 116.87 645000 653000 623000 864000 466000 665000 635417.66 4.86 0 -213 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7181 3.35 0.17 12 0.05 192681.00 3784691.00 849000 20250307 -24.03 510000 20240805 26.47 849000 -24.03 20250307 590000 9.32 20250102 849000 -24.03 20250307 510000 26.47 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
7 20250407 110139 55 60.00 KOSPI200 화학 N N N Y 60 N 640000 -25000 5 -3.76 264163000 418 82.94 645000 653000 623000 864000 466000 665000 631968.90 4.86 0 -104 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7126 3.32 0.17 12 0.04 192681.00 3784691.00 849000 20250307 -24.62 510000 20240805 25.49 849000 -24.62 20250307 590000 8.47 20250102 849000 -24.62 20250307 510000 25.49 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
8 20250407 100139 55 60.00 KOSPI200 화학 N N N Y 60 N 629000 -36000 5 -5.41 200157000 317 62.90 645000 653000 623000 864000 466000 665000 631410.09 4.86 0 -99 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7003 3.26 0.17 12 0.03 192681.00 3784691.00 849000 20250307 -25.91 510000 20240805 23.33 849000 -25.91 20250307 590000 6.61 20250102 849000 -25.91 20250307 510000 23.33 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
9 20250407 090139 55 60.00 KOSPI200 화학 N N N Y 60 N 653000 -12000 5 -1.80 17385000 27 5.36 645000 653000 634000 864000 466000 665000 643888.89 4.86 0 -10 685666 675332 658666 648332 631666 680500 653500 56 199000 5000 478800 1000 1 1113400 7271 3.39 0.17 12 0.00 192681.00 3784691.00 849000 20250307 -23.09 510000 20240805 28.04 849000 -23.09 20250307 590000 10.68 20250102 849000 -23.09 20250307 510000 28.04 20240805 0.12 Y 003240 5000 55 억 54074 N N 31 N 00 N
10 20250404 160139 55 60.00 KOSPI200 화학 N N N Y 60 N 665000 10000 2 1.53 331199000 504 93.85 663000 669000 642000 851000 459000 655000 657145.13 4.86 0 -109 676333 665666 648333 637666 620333 671000 643000 56 196000 5000 471600 1000 1 1113400 7404 3.45 0.18 12 0.05 192681.00 3784691.00 849000 20250307 -21.67 510000 20240805 30.39 849000 -21.67 20250307 590000 12.71 20250102 849000 -21.67 20250307 510000 30.39 20240805 0.12 Y 003240 5000 55 억 54144 N N 31 N 00 N
11 20250404 150140 55 60.00 KOSPI200 화학 N N N Y 60 N 660000 5000 2 0.76 292148000 445 82.87 663000 669000 642000 851000 459000 655000 656515.77 4.86 0 -105 676333 665666 648333 637666 620333 671000 643000 56 196000 5000 471600 1000 1 1113400 7348 3.43 0.17 12 0.04 192681.00 3784691.00 849000 20250307 -22.26 510000 20240805 29.41 849000 -22.26 20250307 590000 11.86 20250102 849000 -22.26 20250307 510000 29.41 20240805 0.12 Y 003240 5000 55 억 54144 N N 27 N 00 N
12 20250404 140140 55 60.00 KOSPI200 화학 N N N Y 60 N 656000 1000 2 0.15 277693000 423 78.77 663000 669000 642000 851000 459000 655000 656488.15 4.86 0 -110 676333 665666 648333 637666 620333 671000 643000 56 196000 5000 471600 1000 1 1113400 7304 3.40 0.17 12 0.04 192681.00 3784691.00 849000 20250307 -22.73 510000 20240805 28.63 849000 -22.73 20250307 590000 11.19 20250102 849000 -22.73 20250307 510000 28.63 20240805 0.12 Y 003240 5000 55 억 54144 N N 27 N 00 N