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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,670000,9000,2,1.36,530677000,800,127.59,648000,674000,648000,859000,463000,661000,663337.92,4.81,0,269,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7460,3.48,0.18,12,0.07,192681.00,3784691.00,849000,20250307,-21.08,510000,20240805,31.37,849000,-21.08,20250307,590000,13.56,20250102,849000,-21.08,20250307,510000,31.37,20240805,0.12,Y,003240,5000,55 억,,53593,N,N,7,N,00,N
20250411,150141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,670000,9000,2,1.36,510596000,770,122.81,648000,674000,648000,859000,463000,661000,663111.69,4.81,0,277,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7460,3.48,0.18,12,0.07,192681.00,3784691.00,849000,20250307,-21.08,510000,20240805,31.37,849000,-21.08,20250307,590000,13.56,20250102,849000,-21.08,20250307,510000,31.37,20240805,0.12,Y,003240,5000,55 억,,53593,N,N,31,N,00,N
20250411,140141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,669000,8000,2,1.21,481874000,727,115.95,648000,674000,648000,859000,463000,661000,662825.31,4.81,0,260,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7449,3.47,0.18,12,0.07,192681.00,3784691.00,849000,20250307,-21.20,510000,20240805,31.18,849000,-21.20,20250307,590000,13.39,20250102,849000,-21.20,20250307,510000,31.18,20240805,0.12,Y,003240,5000,55 억,,53593,N,N,31,N,00,N
20250411,130141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,670000,9000,2,1.36,359503000,544,86.76,648000,674000,648000,859000,463000,661000,660851.10,4.81,0,241,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7460,3.48,0.18,12,0.05,192681.00,3784691.00,849000,20250307,-21.08,510000,20240805,31.37,849000,-21.08,20250307,590000,13.56,20250102,849000,-21.08,20250307,510000,31.37,20240805,0.12,Y,003240,5000,55 억,,53593,N,N,31,N,00,N
20250411,120141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,673000,12000,2,1.82,307756000,467,74.48,648000,673000,648000,859000,463000,661000,659006.42,4.81,0,206,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7493,3.49,0.18,12,0.04,192681.00,3784691.00,849000,20250307,-20.73,510000,20240805,31.96,849000,-20.73,20250307,590000,14.07,20250102,849000,-20.73,20250307,510000,31.96,20240805,0.12,Y,003240,5000,55 억,,53593,N,N,31,N,00,N
20250411,110140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,660000,-1000,5,-0.15,234398000,357,56.94,648000,663000,648000,859000,463000,661000,656577.03,4.81,0,175,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7348,3.43,0.17,12,0.03,192681.00,3784691.00,849000,20250307,-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,,53593,N,N,31,N,00,N
20250411,100141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,656000,-5000,5,-0.76,159663000,243,38.76,648000,663000,648000,859000,463000,661000,657049.38,4.81,0,133,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7304,3.40,0.17,12,0.02,192681.00,3784691.00,849000,20250307,-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,,53593,N,N,31,N,00,N
20250411,090141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,648000,-13000,5,-1.97,3240000,5,0.80,648000,648000,648000,859000,463000,661000,648000.00,4.81,0,-1,687000,674000,660000,647000,633000,680500,653500,56,198000,5000,475920,1000,1,1113400,7215,3.36,0.17,12,0.00,192681.00,3784691.00,849000,20250307,-23.67,510000,20240805,27.06,849000,-23.67,20250307,590000,9.83,20250102,849000,-23.67,20250307,510000,27.06,20240805,0.12,Y,003240,5000,55 억,,53593,N,N,31,N,00,N
20250410,160140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,661000,21000,2,3.28,413701000,627,53.09,648000,673000,646000,832000,448000,640000,659810.21,4.80,0,178,666666,653332,633666,620332,600666,643500,610500,56,192000,5000,460800,1000,1,1113400,7360,3.43,0.17,12,0.06,192681.00,3784691.00,849000,20250307,-22.14,510000,20240805,29.61,849000,-22.14,20250307,590000,12.03,20250102,849000,-22.14,20250307,510000,29.61,20240805,0.12,Y,003240,5000,55 억,,53474,N,N,31,N,00,N
20250410,150140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,667000,27000,2,4.22,338819000,514,43.52,648000,673000,646000,832000,448000,640000,659180.93,4.80,0,105,666666,653332,633666,620332,600666,643500,610500,56,192000,5000,460800,1000,1,1113400,7426,3.46,0.18,12,0.05,192681.00,3784691.00,849000,20250307,-21.44,510000,20240805,30.78,849000,-21.44,20250307,590000,13.05,20250102,849000,-21.44,20250307,510000,30.78,20240805,0.12,Y,003240,5000,55 억,,53474,N,N,122,N,00,N
20250410,140140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,668000,28000,2,4.38,284130000,432,36.58,648000,670000,646000,832000,448000,640000,657708.33,4.80,0,87,666666,653332,633666,620332,600666,643500,610500,56,192000,5000,460800,1000,1,1113400,7438,3.47,0.18,12,0.04,192681.00,3784691.00,849000,20250307,-21.32,510000,20240805,30.98,849000,-21.32,20250307,590000,13.22,20250102,849000,-21.32,20250307,510000,30.98,20240805,0.12,Y,003240,5000,55 억,,53474,N,N,122,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 20250411 160141 55 60.00 KOSPI200 화학 N N N Y 60 N 670000 9000 2 1.36 530677000 800 127.59 648000 674000 648000 859000 463000 661000 663337.92 4.81 0 269 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7460 3.48 0.18 12 0.07 192681.00 3784691.00 849000 20250307 -21.08 510000 20240805 31.37 849000 -21.08 20250307 590000 13.56 20250102 849000 -21.08 20250307 510000 31.37 20240805 0.12 Y 003240 5000 55 억 53593 N N 7 N 00 N
3 20250411 150141 55 60.00 KOSPI200 화학 N N N Y 60 N 670000 9000 2 1.36 510596000 770 122.81 648000 674000 648000 859000 463000 661000 663111.69 4.81 0 277 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7460 3.48 0.18 12 0.07 192681.00 3784691.00 849000 20250307 -21.08 510000 20240805 31.37 849000 -21.08 20250307 590000 13.56 20250102 849000 -21.08 20250307 510000 31.37 20240805 0.12 Y 003240 5000 55 억 53593 N N 31 N 00 N
4 20250411 140141 55 60.00 KOSPI200 화학 N N N Y 60 N 669000 8000 2 1.21 481874000 727 115.95 648000 674000 648000 859000 463000 661000 662825.31 4.81 0 260 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7449 3.47 0.18 12 0.07 192681.00 3784691.00 849000 20250307 -21.20 510000 20240805 31.18 849000 -21.20 20250307 590000 13.39 20250102 849000 -21.20 20250307 510000 31.18 20240805 0.12 Y 003240 5000 55 억 53593 N N 31 N 00 N
5 20250411 130141 55 60.00 KOSPI200 화학 N N N Y 60 N 670000 9000 2 1.36 359503000 544 86.76 648000 674000 648000 859000 463000 661000 660851.10 4.81 0 241 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7460 3.48 0.18 12 0.05 192681.00 3784691.00 849000 20250307 -21.08 510000 20240805 31.37 849000 -21.08 20250307 590000 13.56 20250102 849000 -21.08 20250307 510000 31.37 20240805 0.12 Y 003240 5000 55 억 53593 N N 31 N 00 N
6 20250411 120141 55 60.00 KOSPI200 화학 N N N Y 60 N 673000 12000 2 1.82 307756000 467 74.48 648000 673000 648000 859000 463000 661000 659006.42 4.81 0 206 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7493 3.49 0.18 12 0.04 192681.00 3784691.00 849000 20250307 -20.73 510000 20240805 31.96 849000 -20.73 20250307 590000 14.07 20250102 849000 -20.73 20250307 510000 31.96 20240805 0.12 Y 003240 5000 55 억 53593 N N 31 N 00 N
7 20250411 110140 55 60.00 KOSPI200 화학 N N N Y 60 N 660000 -1000 5 -0.15 234398000 357 56.94 648000 663000 648000 859000 463000 661000 656577.03 4.81 0 175 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7348 3.43 0.17 12 0.03 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 53593 N N 31 N 00 N
8 20250411 100141 55 60.00 KOSPI200 화학 N N N Y 60 N 656000 -5000 5 -0.76 159663000 243 38.76 648000 663000 648000 859000 463000 661000 657049.38 4.81 0 133 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7304 3.40 0.17 12 0.02 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 53593 N N 31 N 00 N
9 20250411 090141 55 60.00 KOSPI200 화학 N N N Y 60 N 648000 -13000 5 -1.97 3240000 5 0.80 648000 648000 648000 859000 463000 661000 648000.00 4.81 0 -1 687000 674000 660000 647000 633000 680500 653500 56 198000 5000 475920 1000 1 1113400 7215 3.36 0.17 12 0.00 192681.00 3784691.00 849000 20250307 -23.67 510000 20240805 27.06 849000 -23.67 20250307 590000 9.83 20250102 849000 -23.67 20250307 510000 27.06 20240805 0.12 Y 003240 5000 55 억 53593 N N 31 N 00 N
10 20250410 160140 55 60.00 KOSPI200 화학 N N N Y 60 N 661000 21000 2 3.28 413701000 627 53.09 648000 673000 646000 832000 448000 640000 659810.21 4.80 0 178 666666 653332 633666 620332 600666 643500 610500 56 192000 5000 460800 1000 1 1113400 7360 3.43 0.17 12 0.06 192681.00 3784691.00 849000 20250307 -22.14 510000 20240805 29.61 849000 -22.14 20250307 590000 12.03 20250102 849000 -22.14 20250307 510000 29.61 20240805 0.12 Y 003240 5000 55 억 53474 N N 31 N 00 N
11 20250410 150140 55 60.00 KOSPI200 화학 N N N Y 60 N 667000 27000 2 4.22 338819000 514 43.52 648000 673000 646000 832000 448000 640000 659180.93 4.80 0 105 666666 653332 633666 620332 600666 643500 610500 56 192000 5000 460800 1000 1 1113400 7426 3.46 0.18 12 0.05 192681.00 3784691.00 849000 20250307 -21.44 510000 20240805 30.78 849000 -21.44 20250307 590000 13.05 20250102 849000 -21.44 20250307 510000 30.78 20240805 0.12 Y 003240 5000 55 억 53474 N N 122 N 00 N
12 20250410 140140 55 60.00 KOSPI200 화학 N N N Y 60 N 668000 28000 2 4.38 284130000 432 36.58 648000 670000 646000 832000 448000 640000 657708.33 4.80 0 87 666666 653332 633666 620332 600666 643500 610500 56 192000 5000 460800 1000 1 1113400 7438 3.47 0.18 12 0.04 192681.00 3784691.00 849000 20250307 -21.32 510000 20240805 30.98 849000 -21.32 20250307 590000 13.22 20250102 849000 -21.32 20250307 510000 30.98 20240805 0.12 Y 003240 5000 55 억 53474 N N 122 N 00 N