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
004000/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
20250407,160146,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,32600,-2500,5,-7.12,2922876850,88348,105.24,34050,34250,32250,45600,24600,35100,33083.74,16.97,0,-18526,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8411,23.12,0.35,12,0.34,1410.00,92173.00,51200,20240905,-36.33,32250,20250407,1.09,43950,-25.82,20250220,32250,1.09,20250407,51200,-36.33,20240905,32250,1.09,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,7546,N,00,N
20250407,150148,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,32550,-2550,5,-7.26,2672224800,80642,96.06,34050,34250,32250,45600,24600,35100,33136.89,16.97,0,-14983,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8398,23.09,0.35,12,0.31,1410.00,92173.00,51200,20240905,-36.43,32250,20250407,0.93,43950,-25.94,20250220,32250,0.93,20250407,51200,-36.43,20240905,32250,0.93,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250407,140147,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,32750,-2350,5,-6.70,1992672525,59723,71.14,34050,34250,32750,45600,24600,35100,33365.24,16.97,0,-17583,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8450,23.23,0.36,12,0.23,1410.00,92173.00,51200,20240905,-36.04,32750,20250407,0.00,43950,-25.48,20250220,32750,0.00,20250407,51200,-36.04,20240905,32750,0.00,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250407,130146,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,33525,-1575,5,-4.49,1379746550,41160,49.03,34050,34250,33000,45600,24600,35100,33521.54,16.97,0,-15833,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8649,23.78,0.36,12,0.16,1410.00,92173.00,51200,20240905,-34.52,33000,20250407,1.59,43950,-23.72,20250220,33000,1.59,20250407,51200,-34.52,20240905,33000,1.59,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250407,120146,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,33450,-1650,5,-4.70,1140864050,34010,40.51,34050,34250,33000,45600,24600,35100,33544.96,16.97,0,-13988,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8630,23.72,0.36,12,0.13,1410.00,92173.00,51200,20240905,-34.67,33000,20250407,1.36,43950,-23.89,20250220,33000,1.36,20250407,51200,-34.67,20240905,33000,1.36,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250407,110146,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,33750,-1350,5,-3.85,916590000,27332,32.56,34050,34250,33000,45600,24600,35100,33535.42,16.97,0,-12291,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8708,23.94,0.37,12,0.11,1410.00,92173.00,51200,20240905,-34.08,33000,20250407,2.27,43950,-23.21,20250220,33000,2.27,20250407,51200,-34.08,20240905,33000,2.27,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250407,100147,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,33500,-1600,5,-4.56,749369600,22345,26.62,34050,34250,33000,45600,24600,35100,33536.34,16.97,0,-11734,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8643,23.76,0.36,12,0.09,1410.00,92173.00,51200,20240905,-34.57,33000,20250407,1.52,43950,-23.78,20250220,33000,1.52,20250407,51200,-34.57,20240905,33000,1.52,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250407,090146,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,33750,-1350,5,-3.85,155349350,4587,5.46,34050,34100,33550,45600,24600,35100,33867.31,16.97,0,-2382,36066,35582,34766,34282,33466,35825,34525,1290,10500,5000,25970,50,1,25800000,8708,23.94,0.37,12,0.02,1410.00,92173.00,51200,20240905,-34.08,33550,20250407,0.60,43950,-23.21,20250220,33550,0.60,20250407,51200,-34.08,20240905,33550,0.60,20250407,0.40,Y,004000,5000,1290 억,,4377176,N,N,5863,N,00,N
20250404,160146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35100,50,2,0.14,2897313400,83948,103.72,34500,35250,33950,45550,24550,35050,34511.54,16.96,0,-8043,35583,35316,34983,34716,34383,35150,34550,1290,10500,5000,25930,50,1,25800000,9056,24.89,0.38,12,0.33,1410.00,92173.00,51200,20240905,-31.45,33900,20241205,3.54,43950,-20.14,20250220,33950,3.39,20250404,51200,-31.45,20240905,33900,3.54,20241205,0.40,Y,004000,5000,1290 억,,4376010,N,N,5863,N,00,N
20250404,150147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34950,-100,5,-0.29,2762758975,80109,98.98,34500,35250,33950,45550,24550,35050,34487.50,16.96,0,-7227,35583,35316,34983,34716,34383,35150,34550,1290,10500,5000,25930,50,1,25800000,9017,24.79,0.38,12,0.31,1410.00,92173.00,51200,20240905,-31.74,33900,20241205,3.10,43950,-20.48,20250220,33950,2.95,20250404,51200,-31.74,20240905,33900,3.10,20241205,0.40,Y,004000,5000,1290 억,,4376010,N,N,13113,N,00,N
20250404,140148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34400,-650,5,-1.85,2463274425,71452,88.28,34500,35250,33950,45550,24550,35050,34474.53,16.96,0,-8489,35583,35316,34983,34716,34383,35150,34550,1290,10500,5000,25930,50,1,25800000,8875,24.40,0.37,12,0.28,1410.00,92173.00,51200,20240905,-32.81,33900,20241205,1.47,43950,-21.73,20250220,33950,1.33,20250404,51200,-32.81,20240905,33900,1.47,20241205,0.40,Y,004000,5000,1290 억,,4376010,N,N,13113,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 160146 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 32600 -2500 5 -7.12 2922876850 88348 105.24 34050 34250 32250 45600 24600 35100 33083.74 16.97 0 -18526 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8411 23.12 0.35 12 0.34 1410.00 92173.00 51200 20240905 -36.33 32250 20250407 1.09 43950 -25.82 20250220 32250 1.09 20250407 51200 -36.33 20240905 32250 1.09 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 7546 N 00 N
3 20250407 150148 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 32550 -2550 5 -7.26 2672224800 80642 96.06 34050 34250 32250 45600 24600 35100 33136.89 16.97 0 -14983 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8398 23.09 0.35 12 0.31 1410.00 92173.00 51200 20240905 -36.43 32250 20250407 0.93 43950 -25.94 20250220 32250 0.93 20250407 51200 -36.43 20240905 32250 0.93 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
4 20250407 140147 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 32750 -2350 5 -6.70 1992672525 59723 71.14 34050 34250 32750 45600 24600 35100 33365.24 16.97 0 -17583 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8450 23.23 0.36 12 0.23 1410.00 92173.00 51200 20240905 -36.04 32750 20250407 0.00 43950 -25.48 20250220 32750 0.00 20250407 51200 -36.04 20240905 32750 0.00 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
5 20250407 130146 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 33525 -1575 5 -4.49 1379746550 41160 49.03 34050 34250 33000 45600 24600 35100 33521.54 16.97 0 -15833 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8649 23.78 0.36 12 0.16 1410.00 92173.00 51200 20240905 -34.52 33000 20250407 1.59 43950 -23.72 20250220 33000 1.59 20250407 51200 -34.52 20240905 33000 1.59 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
6 20250407 120146 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 33450 -1650 5 -4.70 1140864050 34010 40.51 34050 34250 33000 45600 24600 35100 33544.96 16.97 0 -13988 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8630 23.72 0.36 12 0.13 1410.00 92173.00 51200 20240905 -34.67 33000 20250407 1.36 43950 -23.89 20250220 33000 1.36 20250407 51200 -34.67 20240905 33000 1.36 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
7 20250407 110146 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 33750 -1350 5 -3.85 916590000 27332 32.56 34050 34250 33000 45600 24600 35100 33535.42 16.97 0 -12291 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8708 23.94 0.37 12 0.11 1410.00 92173.00 51200 20240905 -34.08 33000 20250407 2.27 43950 -23.21 20250220 33000 2.27 20250407 51200 -34.08 20240905 33000 2.27 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
8 20250407 100147 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 33500 -1600 5 -4.56 749369600 22345 26.62 34050 34250 33000 45600 24600 35100 33536.34 16.97 0 -11734 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8643 23.76 0.36 12 0.09 1410.00 92173.00 51200 20240905 -34.57 33000 20250407 1.52 43950 -23.78 20250220 33000 1.52 20250407 51200 -34.57 20240905 33000 1.52 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
9 20250407 090146 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 33750 -1350 5 -3.85 155349350 4587 5.46 34050 34100 33550 45600 24600 35100 33867.31 16.97 0 -2382 36066 35582 34766 34282 33466 35825 34525 1290 10500 5000 25970 50 1 25800000 8708 23.94 0.37 12 0.02 1410.00 92173.00 51200 20240905 -34.08 33550 20250407 0.60 43950 -23.21 20250220 33550 0.60 20250407 51200 -34.08 20240905 33550 0.60 20250407 0.40 Y 004000 5000 1290 억 4377176 N N 5863 N 00 N
10 20250404 160146 55 60.00 KOSPI200 화학 N N N Y 60 N 35100 50 2 0.14 2897313400 83948 103.72 34500 35250 33950 45550 24550 35050 34511.54 16.96 0 -8043 35583 35316 34983 34716 34383 35150 34550 1290 10500 5000 25930 50 1 25800000 9056 24.89 0.38 12 0.33 1410.00 92173.00 51200 20240905 -31.45 33900 20241205 3.54 43950 -20.14 20250220 33950 3.39 20250404 51200 -31.45 20240905 33900 3.54 20241205 0.40 Y 004000 5000 1290 억 4376010 N N 5863 N 00 N
11 20250404 150147 55 60.00 KOSPI200 화학 N N N Y 60 N 34950 -100 5 -0.29 2762758975 80109 98.98 34500 35250 33950 45550 24550 35050 34487.50 16.96 0 -7227 35583 35316 34983 34716 34383 35150 34550 1290 10500 5000 25930 50 1 25800000 9017 24.79 0.38 12 0.31 1410.00 92173.00 51200 20240905 -31.74 33900 20241205 3.10 43950 -20.48 20250220 33950 2.95 20250404 51200 -31.74 20240905 33900 3.10 20241205 0.40 Y 004000 5000 1290 억 4376010 N N 13113 N 00 N
12 20250404 140148 55 60.00 KOSPI200 화학 N N N Y 60 N 34400 -650 5 -1.85 2463274425 71452 88.28 34500 35250 33950 45550 24550 35050 34474.53 16.96 0 -8489 35583 35316 34983 34716 34383 35150 34550 1290 10500 5000 25930 50 1 25800000 8875 24.40 0.37 12 0.28 1410.00 92173.00 51200 20240905 -32.81 33900 20241205 1.47 43950 -21.73 20250220 33950 1.33 20250404 51200 -32.81 20240905 33900 1.47 20241205 0.40 Y 004000 5000 1290 억 4376010 N N 13113 N 00 N