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
003350/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
20250407,160140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50400,-3600,5,-6.67,2954370850,57080,104.17,52100,53400,50300,70200,37800,54000,51760.35,0.91,0,6889,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2284,9.87,3.02,12,1.26,5105.00,16698.00,89400,20240903,-43.62,24050,20240404,109.56,55400,-9.03,20250402,42250,19.29,20250210,89400,-43.62,20240903,24050,109.56,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3740,N,00,N
20250407,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51200,-2800,5,-5.19,2544184950,49003,89.43,52100,53400,51000,70200,37800,54000,51918.96,0.91,0,7153,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2320,10.03,3.07,12,1.08,5105.00,16698.00,89400,20240903,-42.73,24050,20240404,112.89,55400,-7.58,20250402,42250,21.18,20250210,89400,-42.73,20240903,24050,112.89,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250407,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51200,-2800,5,-5.19,2283815350,43929,80.17,52100,53400,51000,70200,37800,54000,51988.79,0.91,0,6457,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2320,10.03,3.07,12,0.97,5105.00,16698.00,89400,20240903,-42.73,24050,20240404,112.89,55400,-7.58,20250402,42250,21.18,20250210,89400,-42.73,20240903,24050,112.89,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250407,130140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-1900,5,-3.52,1969799000,37835,69.05,52100,53400,51000,70200,37800,54000,52062.88,0.91,0,6000,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2361,10.21,3.12,12,0.83,5105.00,16698.00,89400,20240903,-41.72,24050,20240404,116.63,55400,-5.96,20250402,42250,23.31,20250210,89400,-41.72,20240903,24050,116.63,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250407,120140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53000,-1000,5,-1.85,1690007900,32498,59.31,52100,53300,51000,70200,37800,54000,52003.44,0.91,0,6297,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2402,10.38,3.17,12,0.72,5105.00,16698.00,89400,20240903,-40.72,24050,20240404,120.37,55400,-4.33,20250402,42250,25.44,20250210,89400,-40.72,20240903,24050,120.37,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250407,110140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53000,-1000,5,-1.85,1338013900,25872,47.22,52100,53200,51000,70200,37800,54000,51716.68,0.91,0,2197,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2402,10.38,3.17,12,0.57,5105.00,16698.00,89400,20240903,-40.72,24050,20240404,120.37,55400,-4.33,20250402,42250,25.44,20250210,89400,-40.72,20240903,24050,120.37,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250407,100140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51300,-2700,5,-5.00,928082900,17989,32.83,52100,52300,51000,70200,37800,54000,51591.69,0.91,0,-2956,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2325,10.05,3.07,12,0.40,5105.00,16698.00,89400,20240903,-42.62,24050,20240404,113.31,55400,-7.40,20250402,42250,21.42,20250210,89400,-42.62,20240903,24050,113.31,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250407,090140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51900,-2100,5,-3.89,148084700,2848,5.20,52100,52300,51800,70200,37800,54000,51996.03,0.91,0,-1623,55666,54832,53166,52332,50666,55250,52750,23,16200,500,37800,100,1,4532000,2352,10.17,3.11,12,0.06,5105.00,16698.00,89400,20240903,-41.95,24050,20240404,115.80,55400,-6.32,20250402,42250,22.84,20250210,89400,-41.95,20240903,24050,115.80,20240411,2.82,Y,003350,500,22 억,,41440,N,N,3853,N,00,N
20250404,160140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54000,900,2,1.69,2890490350,54795,104.86,52200,54000,51500,69000,37200,53100,52750.74,1.15,0,-10096,55633,54366,53233,51966,50833,55000,52600,23,15900,500,37170,100,1,4532000,2447,10.58,3.23,12,1.21,5105.00,16698.00,89400,20240903,-39.60,24050,20240404,124.53,55400,-2.53,20250402,42250,27.81,20250210,89400,-39.60,20240903,24050,124.53,20240404,2.70,Y,003350,500,22 억,,52215,N,N,3853,N,00,N
20250404,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52800,-300,5,-0.56,2670690050,50697,97.02,52200,53900,51500,69000,37200,53100,52679.45,1.15,0,-9660,55633,54366,53233,51966,50833,55000,52600,23,15900,500,37170,100,1,4532000,2393,10.34,3.16,12,1.12,5105.00,16698.00,89400,20240903,-40.94,24050,20240404,119.54,55400,-4.69,20250402,42250,24.97,20250210,89400,-40.94,20240903,24050,119.54,20240404,2.70,Y,003350,500,22 억,,52215,N,N,3936,N,00,N
20250404,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52300,-800,5,-1.51,2228047950,42240,80.83,52200,53900,51500,69000,37200,53100,52747.35,1.15,0,-8018,55633,54366,53233,51966,50833,55000,52600,23,15900,500,37170,100,1,4532000,2370,10.24,3.13,12,0.93,5105.00,16698.00,89400,20240903,-41.50,24050,20240404,117.46,55400,-5.60,20250402,42250,23.79,20250210,89400,-41.50,20240903,24050,117.46,20240404,2.70,Y,003350,500,22 억,,52215,N,N,3936,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 160140 55 40.00 KOSPI 화학 N N N Y 40 N 50400 -3600 5 -6.67 2954370850 57080 104.17 52100 53400 50300 70200 37800 54000 51760.35 0.91 0 6889 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2284 9.87 3.02 12 1.26 5105.00 16698.00 89400 20240903 -43.62 24050 20240404 109.56 55400 -9.03 20250402 42250 19.29 20250210 89400 -43.62 20240903 24050 109.56 20240411 2.82 Y 003350 500 22 억 41440 N N 3740 N 00 N
3 20250407 150141 55 40.00 KOSPI 화학 N N N Y 40 N 51200 -2800 5 -5.19 2544184950 49003 89.43 52100 53400 51000 70200 37800 54000 51918.96 0.91 0 7153 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2320 10.03 3.07 12 1.08 5105.00 16698.00 89400 20240903 -42.73 24050 20240404 112.89 55400 -7.58 20250402 42250 21.18 20250210 89400 -42.73 20240903 24050 112.89 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
4 20250407 140141 55 40.00 KOSPI 화학 N N N Y 40 N 51200 -2800 5 -5.19 2283815350 43929 80.17 52100 53400 51000 70200 37800 54000 51988.79 0.91 0 6457 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2320 10.03 3.07 12 0.97 5105.00 16698.00 89400 20240903 -42.73 24050 20240404 112.89 55400 -7.58 20250402 42250 21.18 20250210 89400 -42.73 20240903 24050 112.89 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
5 20250407 130140 55 40.00 KOSPI 화학 N N N Y 40 N 52100 -1900 5 -3.52 1969799000 37835 69.05 52100 53400 51000 70200 37800 54000 52062.88 0.91 0 6000 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2361 10.21 3.12 12 0.83 5105.00 16698.00 89400 20240903 -41.72 24050 20240404 116.63 55400 -5.96 20250402 42250 23.31 20250210 89400 -41.72 20240903 24050 116.63 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
6 20250407 120140 55 40.00 KOSPI 화학 N N N Y 40 N 53000 -1000 5 -1.85 1690007900 32498 59.31 52100 53300 51000 70200 37800 54000 52003.44 0.91 0 6297 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2402 10.38 3.17 12 0.72 5105.00 16698.00 89400 20240903 -40.72 24050 20240404 120.37 55400 -4.33 20250402 42250 25.44 20250210 89400 -40.72 20240903 24050 120.37 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
7 20250407 110140 55 40.00 KOSPI 화학 N N N Y 40 N 53000 -1000 5 -1.85 1338013900 25872 47.22 52100 53200 51000 70200 37800 54000 51716.68 0.91 0 2197 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2402 10.38 3.17 12 0.57 5105.00 16698.00 89400 20240903 -40.72 24050 20240404 120.37 55400 -4.33 20250402 42250 25.44 20250210 89400 -40.72 20240903 24050 120.37 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
8 20250407 100140 55 40.00 KOSPI 화학 N N N Y 40 N 51300 -2700 5 -5.00 928082900 17989 32.83 52100 52300 51000 70200 37800 54000 51591.69 0.91 0 -2956 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2325 10.05 3.07 12 0.40 5105.00 16698.00 89400 20240903 -42.62 24050 20240404 113.31 55400 -7.40 20250402 42250 21.42 20250210 89400 -42.62 20240903 24050 113.31 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
9 20250407 090140 55 40.00 KOSPI 화학 N N N Y 40 N 51900 -2100 5 -3.89 148084700 2848 5.20 52100 52300 51800 70200 37800 54000 51996.03 0.91 0 -1623 55666 54832 53166 52332 50666 55250 52750 23 16200 500 37800 100 1 4532000 2352 10.17 3.11 12 0.06 5105.00 16698.00 89400 20240903 -41.95 24050 20240404 115.80 55400 -6.32 20250402 42250 22.84 20250210 89400 -41.95 20240903 24050 115.80 20240411 2.82 Y 003350 500 22 억 41440 N N 3853 N 00 N
10 20250404 160140 55 40.00 KOSPI 화학 N N N Y 40 N 54000 900 2 1.69 2890490350 54795 104.86 52200 54000 51500 69000 37200 53100 52750.74 1.15 0 -10096 55633 54366 53233 51966 50833 55000 52600 23 15900 500 37170 100 1 4532000 2447 10.58 3.23 12 1.21 5105.00 16698.00 89400 20240903 -39.60 24050 20240404 124.53 55400 -2.53 20250402 42250 27.81 20250210 89400 -39.60 20240903 24050 124.53 20240404 2.70 Y 003350 500 22 억 52215 N N 3853 N 00 N
11 20250404 150141 55 40.00 KOSPI 화학 N N N Y 40 N 52800 -300 5 -0.56 2670690050 50697 97.02 52200 53900 51500 69000 37200 53100 52679.45 1.15 0 -9660 55633 54366 53233 51966 50833 55000 52600 23 15900 500 37170 100 1 4532000 2393 10.34 3.16 12 1.12 5105.00 16698.00 89400 20240903 -40.94 24050 20240404 119.54 55400 -4.69 20250402 42250 24.97 20250210 89400 -40.94 20240903 24050 119.54 20240404 2.70 Y 003350 500 22 억 52215 N N 3936 N 00 N
12 20250404 140141 55 40.00 KOSPI 화학 N N N Y 40 N 52300 -800 5 -1.51 2228047950 42240 80.83 52200 53900 51500 69000 37200 53100 52747.35 1.15 0 -8018 55633 54366 53233 51966 50833 55000 52600 23 15900 500 37170 100 1 4532000 2370 10.24 3.13 12 0.93 5105.00 16698.00 89400 20240903 -41.50 24050 20240404 117.46 55400 -5.60 20250402 42250 23.79 20250210 89400 -41.50 20240903 24050 117.46 20240404 2.70 Y 003350 500 22 억 52215 N N 3936 N 00 N