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
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
20250411,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54200,1700,2,3.24,2129042200,39952,124.44,51500,54300,51500,68200,36800,52500,53289.30,0.94,0,7149,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2456,10.62,3.25,12,0.88,5105.00,16698.00,89400,20240903,-39.37,24050,20240404,125.36,55400,-2.17,20250402,42250,28.28,20250210,89400,-39.37,20240903,24050,125.36,20240411,2.74,Y,003350,500,22 억,,42438,N,N,1814,N,00,N
20250411,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54000,1500,2,2.86,1954854800,36727,114.40,51500,54300,51500,68200,36800,52500,53226.64,0.94,0,6474,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2447,10.58,3.23,12,0.81,5105.00,16698.00,89400,20240903,-39.60,24050,20240404,124.53,55400,-2.53,20250402,42250,27.81,20250210,89400,-39.60,20240903,24050,124.53,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250411,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53800,1300,2,2.48,1457553500,27513,85.70,51500,53900,51500,68200,36800,52500,52976.90,0.94,0,3237,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2438,10.54,3.22,12,0.61,5105.00,16698.00,89400,20240903,-39.82,24050,20240404,123.70,55400,-2.89,20250402,42250,27.34,20250210,89400,-39.82,20240903,24050,123.70,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250411,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53600,1100,2,2.10,1271750300,24049,74.91,51500,53900,51500,68200,36800,52500,52881.63,0.94,0,1299,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2429,10.50,3.21,12,0.53,5105.00,16698.00,89400,20240903,-40.04,24050,20240404,122.87,55400,-3.25,20250402,42250,26.86,20250210,89400,-40.04,20240903,24050,122.87,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250411,120142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53500,1000,2,1.90,1084824950,20559,64.04,51500,53900,51500,68200,36800,52500,52766.43,0.94,0,1131,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2425,10.48,3.20,12,0.45,5105.00,16698.00,89400,20240903,-40.16,24050,20240404,122.45,55400,-3.43,20250402,42250,26.63,20250210,89400,-40.16,20240903,24050,122.45,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250411,110141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52800,300,2,0.57,629484050,12013,37.42,51500,53900,51500,68200,36800,52500,52400.24,0.94,0,-1271,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2393,10.34,3.16,12,0.27,5105.00,16698.00,89400,20240903,-40.94,24050,20240404,119.54,55400,-4.69,20250402,42250,24.97,20250210,89400,-40.94,20240903,24050,119.54,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250411,100142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52500,0,3,0.00,416425200,7956,24.78,51500,53900,51500,68200,36800,52500,52341.03,0.94,0,-1293,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2379,10.28,3.14,12,0.18,5105.00,16698.00,89400,20240903,-41.28,24050,20240404,118.30,55400,-5.23,20250402,42250,24.26,20250210,89400,-41.28,20240903,24050,118.30,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250411,090143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-700,5,-1.33,12169000,236,0.74,51500,51900,51500,68200,36800,52500,51563.56,0.94,0,181,53500,53000,52300,51800,51100,53250,52050,23,15700,500,36750,100,1,4532000,2348,10.15,3.10,12,0.01,5105.00,16698.00,89400,20240903,-42.06,24050,20240404,115.38,55400,-6.50,20250402,42250,22.60,20250210,89400,-42.06,20240903,24050,115.38,20240411,2.74,Y,003350,500,22 억,,42438,N,N,2666,N,00,N
20250410,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52500,2500,2,5.00,1680179150,32105,89.25,52400,52800,51600,65000,35000,50000,52333.82,0.72,0,7795,53566,51782,50516,48732,47466,51150,48100,23,15000,500,35000,100,1,4532000,2379,10.28,3.14,12,0.71,5105.00,16698.00,89400,20240903,-41.28,24050,20240404,118.30,55400,-5.23,20250402,42250,24.26,20250210,89400,-41.28,20240903,24050,118.30,20240411,2.76,Y,003350,500,22 억,,32424,N,N,2666,N,00,N
20250410,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,2600,2,5.20,1549570250,29621,82.34,52400,52800,51600,65000,35000,50000,52313.23,0.72,0,8318,53566,51782,50516,48732,47466,51150,48100,23,15000,500,35000,100,1,4532000,2384,10.30,3.15,12,0.65,5105.00,16698.00,89400,20240903,-41.16,24050,20240404,118.71,55400,-5.05,20250402,42250,24.50,20250210,89400,-41.16,20240903,24050,118.71,20240411,2.76,Y,003350,500,22 억,,32424,N,N,374,N,00,N
20250410,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52300,2300,2,4.60,1256258850,24041,66.83,52400,52700,51600,65000,35000,50000,52254.85,0.72,0,7103,53566,51782,50516,48732,47466,51150,48100,23,15000,500,35000,100,1,4532000,2370,10.24,3.13,12,0.53,5105.00,16698.00,89400,20240903,-41.50,24050,20240404,117.46,55400,-5.60,20250402,42250,23.79,20250210,89400,-41.50,20240903,24050,117.46,20240411,2.76,Y,003350,500,22 억,,32424,N,N,374,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 160142 55 40.00 KOSPI 화학 N N N Y 40 N 54200 1700 2 3.24 2129042200 39952 124.44 51500 54300 51500 68200 36800 52500 53289.30 0.94 0 7149 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2456 10.62 3.25 12 0.88 5105.00 16698.00 89400 20240903 -39.37 24050 20240404 125.36 55400 -2.17 20250402 42250 28.28 20250210 89400 -39.37 20240903 24050 125.36 20240411 2.74 Y 003350 500 22 억 42438 N N 1814 N 00 N
3 20250411 150142 55 40.00 KOSPI 화학 N N N Y 40 N 54000 1500 2 2.86 1954854800 36727 114.40 51500 54300 51500 68200 36800 52500 53226.64 0.94 0 6474 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2447 10.58 3.23 12 0.81 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 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
4 20250411 140142 55 40.00 KOSPI 화학 N N N Y 40 N 53800 1300 2 2.48 1457553500 27513 85.70 51500 53900 51500 68200 36800 52500 52976.90 0.94 0 3237 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2438 10.54 3.22 12 0.61 5105.00 16698.00 89400 20240903 -39.82 24050 20240404 123.70 55400 -2.89 20250402 42250 27.34 20250210 89400 -39.82 20240903 24050 123.70 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
5 20250411 130142 55 40.00 KOSPI 화학 N N N Y 40 N 53600 1100 2 2.10 1271750300 24049 74.91 51500 53900 51500 68200 36800 52500 52881.63 0.94 0 1299 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2429 10.50 3.21 12 0.53 5105.00 16698.00 89400 20240903 -40.04 24050 20240404 122.87 55400 -3.25 20250402 42250 26.86 20250210 89400 -40.04 20240903 24050 122.87 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
6 20250411 120142 55 40.00 KOSPI 화학 N N N Y 40 N 53500 1000 2 1.90 1084824950 20559 64.04 51500 53900 51500 68200 36800 52500 52766.43 0.94 0 1131 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2425 10.48 3.20 12 0.45 5105.00 16698.00 89400 20240903 -40.16 24050 20240404 122.45 55400 -3.43 20250402 42250 26.63 20250210 89400 -40.16 20240903 24050 122.45 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
7 20250411 110141 55 40.00 KOSPI 화학 N N N Y 40 N 52800 300 2 0.57 629484050 12013 37.42 51500 53900 51500 68200 36800 52500 52400.24 0.94 0 -1271 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2393 10.34 3.16 12 0.27 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 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
8 20250411 100142 55 40.00 KOSPI 화학 N N N Y 40 N 52500 0 3 0.00 416425200 7956 24.78 51500 53900 51500 68200 36800 52500 52341.03 0.94 0 -1293 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2379 10.28 3.14 12 0.18 5105.00 16698.00 89400 20240903 -41.28 24050 20240404 118.30 55400 -5.23 20250402 42250 24.26 20250210 89400 -41.28 20240903 24050 118.30 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
9 20250411 090143 55 40.00 KOSPI 화학 N N N Y 40 N 51800 -700 5 -1.33 12169000 236 0.74 51500 51900 51500 68200 36800 52500 51563.56 0.94 0 181 53500 53000 52300 51800 51100 53250 52050 23 15700 500 36750 100 1 4532000 2348 10.15 3.10 12 0.01 5105.00 16698.00 89400 20240903 -42.06 24050 20240404 115.38 55400 -6.50 20250402 42250 22.60 20250210 89400 -42.06 20240903 24050 115.38 20240411 2.74 Y 003350 500 22 억 42438 N N 2666 N 00 N
10 20250410 160141 55 40.00 KOSPI 화학 N N N Y 40 N 52500 2500 2 5.00 1680179150 32105 89.25 52400 52800 51600 65000 35000 50000 52333.82 0.72 0 7795 53566 51782 50516 48732 47466 51150 48100 23 15000 500 35000 100 1 4532000 2379 10.28 3.14 12 0.71 5105.00 16698.00 89400 20240903 -41.28 24050 20240404 118.30 55400 -5.23 20250402 42250 24.26 20250210 89400 -41.28 20240903 24050 118.30 20240411 2.76 Y 003350 500 22 억 32424 N N 2666 N 00 N
11 20250410 150141 55 40.00 KOSPI 화학 N N N Y 40 N 52600 2600 2 5.20 1549570250 29621 82.34 52400 52800 51600 65000 35000 50000 52313.23 0.72 0 8318 53566 51782 50516 48732 47466 51150 48100 23 15000 500 35000 100 1 4532000 2384 10.30 3.15 12 0.65 5105.00 16698.00 89400 20240903 -41.16 24050 20240404 118.71 55400 -5.05 20250402 42250 24.50 20250210 89400 -41.16 20240903 24050 118.71 20240411 2.76 Y 003350 500 22 억 32424 N N 374 N 00 N
12 20250410 140141 55 40.00 KOSPI 화학 N N N Y 40 N 52300 2300 2 4.60 1256258850 24041 66.83 52400 52700 51600 65000 35000 50000 52254.85 0.72 0 7103 53566 51782 50516 48732 47466 51150 48100 23 15000 500 35000 100 1 4532000 2370 10.24 3.13 12 0.53 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 20240411 2.76 Y 003350 500 22 억 32424 N N 374 N 00 N