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
004250/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
20250411,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,80,2,2.04,74086055,18706,130.39,3940,4000,3875,5090,2745,3920,3960.42,1.32,0,616,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1469,2.22,0.37,12,0.05,1805.00,10925.00,5520,20240614,-27.54,3510,20240806,13.96,4465,-10.41,20250107,3750,6.67,20250409,5520,-27.54,20240614,3510,13.96,20240806,1.15,Y,004250,500,183 억,,484261,N,N,1492,N,00,N
20250411,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,60,2,1.53,56618285,14336,99.93,3940,3995,3875,5090,2745,3920,3949.38,1.32,0,603,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1461,2.20,0.36,12,0.04,1805.00,10925.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3750,6.13,20250409,5520,-27.90,20240614,3510,13.39,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,60,2,1.53,41925780,10639,74.16,3940,3990,3875,5090,2745,3920,3940.76,1.32,0,286,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1461,2.20,0.36,12,0.03,1805.00,10925.00,5520,20240614,-27.90,3510,20240806,13.39,4465,-10.86,20250107,3750,6.13,20250409,5520,-27.90,20240614,3510,13.39,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,35,2,0.89,34416070,8750,60.99,3940,3980,3875,5090,2745,3920,3933.27,1.32,0,402,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1452,2.19,0.36,12,0.02,1805.00,10925.00,5520,20240614,-28.35,3510,20240806,12.68,4465,-11.42,20250107,3750,5.47,20250409,5520,-28.35,20240614,3510,12.68,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,30,2,0.77,28796205,7327,51.07,3940,3960,3875,5090,2745,3920,3930.15,1.32,0,509,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1450,2.19,0.36,12,0.02,1805.00,10925.00,5520,20240614,-28.44,3510,20240806,12.54,4465,-11.53,20250107,3750,5.33,20250409,5520,-28.44,20240614,3510,12.54,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,15,2,0.38,11175500,2857,19.91,3940,3940,3875,5090,2745,3920,3911.62,1.32,0,-150,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1445,2.18,0.36,12,0.01,1805.00,10925.00,5520,20240614,-28.71,3510,20240806,12.11,4465,-11.87,20250107,3750,4.93,20250409,5520,-28.71,20240614,3510,12.11,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-20,5,-0.51,3026350,776,5.41,3940,3940,3875,5090,2745,3920,3899.94,1.32,0,-381,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1432,2.16,0.36,12,0.00,1805.00,10925.00,5520,20240614,-29.35,3510,20240806,11.11,4465,-12.65,20250107,3750,4.00,20250409,5520,-29.35,20240614,3510,11.11,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250411,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,-5,5,-0.13,15685,4,0.03,3940,3940,3915,5090,2745,3920,3921.25,1.32,0,-3,4056,3987,3921,3852,3786,4022,3887,184,1170,500,2820,5,1,36720000,1438,2.17,0.36,12,0.00,1805.00,10925.00,5520,20240614,-29.08,3510,20240806,11.54,4465,-12.32,20250107,3750,4.40,20250409,5520,-29.08,20240614,3510,11.54,20240806,1.15,Y,004250,500,183 억,,484261,N,N,47,N,00,N
20250410,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,85,2,2.22,55918333,14344,31.95,3855,3990,3855,4985,2685,3835,3898.38,1.31,0,2113,4005,3920,3835,3750,3665,3962,3792,184,1150,500,2760,5,1,36720000,1439,2.17,0.36,12,0.04,1805.00,10925.00,5520,20240614,-28.99,3510,20240806,11.68,4465,-12.21,20250107,3750,4.53,20250409,5520,-28.99,20240614,3510,11.68,20240806,1.15,Y,004250,500,183 억,,482514,N,N,47,N,00,N
20250410,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,85,2,2.22,53350763,13689,30.49,3855,3990,3855,4985,2685,3835,3897.35,1.31,0,1982,4005,3920,3835,3750,3665,3962,3792,184,1150,500,2760,5,1,36720000,1439,2.17,0.36,12,0.04,1805.00,10925.00,5520,20240614,-28.99,3510,20240806,11.68,4465,-12.21,20250107,3750,4.53,20250409,5520,-28.99,20240614,3510,11.68,20240806,1.15,Y,004250,500,183 억,,482514,N,N,66,N,00,N
20250410,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,90,2,2.35,53111343,13628,30.35,3855,3990,3855,4985,2685,3835,3897.22,1.31,0,1950,4005,3920,3835,3750,3665,3962,3792,184,1150,500,2760,5,1,36720000,1441,2.17,0.36,12,0.04,1805.00,10925.00,5520,20240614,-28.89,3510,20240806,11.82,4465,-12.09,20250107,3750,4.67,20250409,5520,-28.89,20240614,3510,11.82,20240806,1.15,Y,004250,500,183 억,,482514,N,N,66,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 160151 57 100.00 KOSPI 화학 N N N N N 4000 80 2 2.04 74086055 18706 130.39 3940 4000 3875 5090 2745 3920 3960.42 1.32 0 616 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1469 2.22 0.37 12 0.05 1805.00 10925.00 5520 20240614 -27.54 3510 20240806 13.96 4465 -10.41 20250107 3750 6.67 20250409 5520 -27.54 20240614 3510 13.96 20240806 1.15 Y 004250 500 183 억 484261 N N 1492 N 00 N
3 20250411 150151 57 100.00 KOSPI 화학 N N N N N 3980 60 2 1.53 56618285 14336 99.93 3940 3995 3875 5090 2745 3920 3949.38 1.32 0 603 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1461 2.20 0.36 12 0.04 1805.00 10925.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3750 6.13 20250409 5520 -27.90 20240614 3510 13.39 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
4 20250411 140152 57 100.00 KOSPI 화학 N N N N N 3980 60 2 1.53 41925780 10639 74.16 3940 3990 3875 5090 2745 3920 3940.76 1.32 0 286 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1461 2.20 0.36 12 0.03 1805.00 10925.00 5520 20240614 -27.90 3510 20240806 13.39 4465 -10.86 20250107 3750 6.13 20250409 5520 -27.90 20240614 3510 13.39 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
5 20250411 130151 57 100.00 KOSPI 화학 N N N N N 3955 35 2 0.89 34416070 8750 60.99 3940 3980 3875 5090 2745 3920 3933.27 1.32 0 402 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1452 2.19 0.36 12 0.02 1805.00 10925.00 5520 20240614 -28.35 3510 20240806 12.68 4465 -11.42 20250107 3750 5.47 20250409 5520 -28.35 20240614 3510 12.68 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
6 20250411 120152 57 100.00 KOSPI 화학 N N N N N 3950 30 2 0.77 28796205 7327 51.07 3940 3960 3875 5090 2745 3920 3930.15 1.32 0 509 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1450 2.19 0.36 12 0.02 1805.00 10925.00 5520 20240614 -28.44 3510 20240806 12.54 4465 -11.53 20250107 3750 5.33 20250409 5520 -28.44 20240614 3510 12.54 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
7 20250411 110151 57 100.00 KOSPI 화학 N N N N N 3935 15 2 0.38 11175500 2857 19.91 3940 3940 3875 5090 2745 3920 3911.62 1.32 0 -150 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1445 2.18 0.36 12 0.01 1805.00 10925.00 5520 20240614 -28.71 3510 20240806 12.11 4465 -11.87 20250107 3750 4.93 20250409 5520 -28.71 20240614 3510 12.11 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
8 20250411 100151 57 100.00 KOSPI 화학 N N N N N 3900 -20 5 -0.51 3026350 776 5.41 3940 3940 3875 5090 2745 3920 3899.94 1.32 0 -381 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1432 2.16 0.36 12 0.00 1805.00 10925.00 5520 20240614 -29.35 3510 20240806 11.11 4465 -12.65 20250107 3750 4.00 20250409 5520 -29.35 20240614 3510 11.11 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
9 20250411 090152 57 100.00 KOSPI 화학 N N N N N 3915 -5 5 -0.13 15685 4 0.03 3940 3940 3915 5090 2745 3920 3921.25 1.32 0 -3 4056 3987 3921 3852 3786 4022 3887 184 1170 500 2820 5 1 36720000 1438 2.17 0.36 12 0.00 1805.00 10925.00 5520 20240614 -29.08 3510 20240806 11.54 4465 -12.32 20250107 3750 4.40 20250409 5520 -29.08 20240614 3510 11.54 20240806 1.15 Y 004250 500 183 억 484261 N N 47 N 00 N
10 20250410 160151 57 100.00 KOSPI 화학 N N N N N 3920 85 2 2.22 55918333 14344 31.95 3855 3990 3855 4985 2685 3835 3898.38 1.31 0 2113 4005 3920 3835 3750 3665 3962 3792 184 1150 500 2760 5 1 36720000 1439 2.17 0.36 12 0.04 1805.00 10925.00 5520 20240614 -28.99 3510 20240806 11.68 4465 -12.21 20250107 3750 4.53 20250409 5520 -28.99 20240614 3510 11.68 20240806 1.15 Y 004250 500 183 억 482514 N N 47 N 00 N
11 20250410 150151 57 100.00 KOSPI 화학 N N N N N 3920 85 2 2.22 53350763 13689 30.49 3855 3990 3855 4985 2685 3835 3897.35 1.31 0 1982 4005 3920 3835 3750 3665 3962 3792 184 1150 500 2760 5 1 36720000 1439 2.17 0.36 12 0.04 1805.00 10925.00 5520 20240614 -28.99 3510 20240806 11.68 4465 -12.21 20250107 3750 4.53 20250409 5520 -28.99 20240614 3510 11.68 20240806 1.15 Y 004250 500 183 억 482514 N N 66 N 00 N
12 20250410 140150 57 100.00 KOSPI 화학 N N N N N 3925 90 2 2.35 53111343 13628 30.35 3855 3990 3855 4985 2685 3835 3897.22 1.31 0 1950 4005 3920 3835 3750 3665 3962 3792 184 1150 500 2760 5 1 36720000 1441 2.17 0.36 12 0.04 1805.00 10925.00 5520 20240614 -28.89 3510 20240806 11.82 4465 -12.09 20250107 3750 4.67 20250409 5520 -28.89 20240614 3510 11.82 20240806 1.15 Y 004250 500 183 억 482514 N N 66 N 00 N