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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,49000,2,7.16,1506102000,2096,489.72,695000,736000,695000,889000,479000,684000,718428.02,4.83,0,-88,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8161,3.80,0.19,12,0.19,192681.00,3784691.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,92,N,00,N
20250422,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,49000,2,7.16,1406476000,1960,457.94,695000,735000,695000,889000,479000,684000,717589.80,4.83,0,-52,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8161,3.80,0.19,12,0.18,192681.00,3784691.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250422,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,721000,37000,2,5.41,1030312000,1443,337.15,695000,726000,695000,889000,479000,684000,714006.93,4.83,0,62,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8028,3.74,0.19,12,0.13,192681.00,3784691.00,849000,20250307,-15.08,510000,20240805,41.37,849000,-15.08,20250307,590000,22.20,20250102,849000,-15.08,20250307,510000,41.37,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250422,130143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,712000,28000,2,4.09,836192000,1173,274.07,695000,726000,695000,889000,479000,684000,712866.16,4.83,0,61,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,7927,3.70,0.19,12,0.11,192681.00,3784691.00,849000,20250307,-16.14,510000,20240805,39.61,849000,-16.14,20250307,590000,20.68,20250102,849000,-16.14,20250307,510000,39.61,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250422,120142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,713000,29000,2,4.24,788426000,1106,258.41,695000,726000,695000,889000,479000,684000,712862.57,4.83,0,91,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,7939,3.70,0.19,12,0.10,192681.00,3784691.00,849000,20250307,-16.02,510000,20240805,39.80,849000,-16.02,20250307,590000,20.85,20250102,849000,-16.02,20250307,510000,39.80,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250422,110143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,714000,30000,2,4.39,670081000,940,219.63,695000,726000,695000,889000,479000,684000,712852.13,4.83,0,142,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,7950,3.71,0.19,12,0.08,192681.00,3784691.00,849000,20250307,-15.90,510000,20240805,40.00,849000,-15.90,20250307,590000,21.02,20250102,849000,-15.90,20250307,510000,40.00,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250422,100142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,723000,39000,2,5.70,559879000,786,183.64,695000,726000,695000,889000,479000,684000,712314.25,4.83,0,155,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8050,3.75,0.19,12,0.07,192681.00,3784691.00,849000,20250307,-14.84,510000,20240805,41.76,849000,-14.84,20250307,590000,22.54,20250102,849000,-14.84,20250307,510000,41.76,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250422,090143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,696000,12000,2,1.75,17386000,25,5.84,695000,697000,695000,889000,479000,684000,695440.00,4.83,0,0,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,7749,3.61,0.18,12,0.00,192681.00,3784691.00,849000,20250307,-18.02,510000,20240805,36.47,849000,-18.02,20250307,590000,17.97,20250102,849000,-18.02,20250307,510000,36.47,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N
20250421,160140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,684000,16000,2,2.40,288466500,428,81.21,668000,687000,664000,868000,468000,668000,673820.67,4.84,0,-94,686000,677000,667000,658000,648000,681500,662500,56,200000,5000,480960,1000,1,1113400,7616,3.55,0.18,12,0.04,192681.00,3784691.00,849000,20250307,-19.43,510000,20240805,34.12,849000,-19.43,20250307,590000,15.93,20250102,849000,-19.43,20250307,510000,34.12,20240805,0.11,Y,003240,5000,55 억,,53849,N,N,13,N,00,N
20250421,150142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,675000,7000,2,1.05,257090500,382,72.49,668000,687000,664000,868000,468000,668000,673011.78,4.84,0,-95,686000,677000,667000,658000,648000,681500,662500,56,200000,5000,480960,1000,1,1113400,7515,3.50,0.18,12,0.03,192681.00,3784691.00,849000,20250307,-20.49,510000,20240805,32.35,849000,-20.49,20250307,590000,14.41,20250102,849000,-20.49,20250307,510000,32.35,20240805,0.11,Y,003240,5000,55 억,,53849,N,N,7,N,00,N
20250421,140142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,668000,0,3,0.00,140941500,211,40.04,668000,675000,664000,868000,468000,668000,667969.19,4.84,0,-88,686000,677000,667000,658000,648000,681500,662500,56,200000,5000,480960,1000,1,1113400,7438,3.47,0.18,12,0.02,192681.00,3784691.00,849000,20250307,-21.32,510000,20240805,30.98,849000,-21.32,20250307,590000,13.22,20250102,849000,-21.32,20250307,510000,30.98,20240805,0.11,Y,003240,5000,55 억,,53849,N,N,7,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 20250422 160140 55 60.00 KOSPI200 화학 N N N Y 60 N 733000 49000 2 7.16 1506102000 2096 489.72 695000 736000 695000 889000 479000 684000 718428.02 4.83 0 -88 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 8161 3.80 0.19 12 0.19 192681.00 3784691.00 849000 20250307 -13.66 510000 20240805 43.73 849000 -13.66 20250307 590000 24.24 20250102 849000 -13.66 20250307 510000 43.73 20240805 0.09 Y 003240 5000 55 억 53751 N N 92 N 00 N
3 20250422 150143 55 60.00 KOSPI200 화학 N N N Y 60 N 733000 49000 2 7.16 1406476000 1960 457.94 695000 735000 695000 889000 479000 684000 717589.80 4.83 0 -52 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 8161 3.80 0.19 12 0.18 192681.00 3784691.00 849000 20250307 -13.66 510000 20240805 43.73 849000 -13.66 20250307 590000 24.24 20250102 849000 -13.66 20250307 510000 43.73 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
4 20250422 140143 55 60.00 KOSPI200 화학 N N N Y 60 N 721000 37000 2 5.41 1030312000 1443 337.15 695000 726000 695000 889000 479000 684000 714006.93 4.83 0 62 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 8028 3.74 0.19 12 0.13 192681.00 3784691.00 849000 20250307 -15.08 510000 20240805 41.37 849000 -15.08 20250307 590000 22.20 20250102 849000 -15.08 20250307 510000 41.37 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
5 20250422 130143 55 60.00 KOSPI200 화학 N N N Y 60 N 712000 28000 2 4.09 836192000 1173 274.07 695000 726000 695000 889000 479000 684000 712866.16 4.83 0 61 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 7927 3.70 0.19 12 0.11 192681.00 3784691.00 849000 20250307 -16.14 510000 20240805 39.61 849000 -16.14 20250307 590000 20.68 20250102 849000 -16.14 20250307 510000 39.61 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
6 20250422 120142 55 60.00 KOSPI200 화학 N N N Y 60 N 713000 29000 2 4.24 788426000 1106 258.41 695000 726000 695000 889000 479000 684000 712862.57 4.83 0 91 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 7939 3.70 0.19 12 0.10 192681.00 3784691.00 849000 20250307 -16.02 510000 20240805 39.80 849000 -16.02 20250307 590000 20.85 20250102 849000 -16.02 20250307 510000 39.80 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
7 20250422 110143 55 60.00 KOSPI200 화학 N N N Y 60 N 714000 30000 2 4.39 670081000 940 219.63 695000 726000 695000 889000 479000 684000 712852.13 4.83 0 142 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 7950 3.71 0.19 12 0.08 192681.00 3784691.00 849000 20250307 -15.90 510000 20240805 40.00 849000 -15.90 20250307 590000 21.02 20250102 849000 -15.90 20250307 510000 40.00 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
8 20250422 100142 55 60.00 KOSPI200 화학 N N N Y 60 N 723000 39000 2 5.70 559879000 786 183.64 695000 726000 695000 889000 479000 684000 712314.25 4.83 0 155 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 8050 3.75 0.19 12 0.07 192681.00 3784691.00 849000 20250307 -14.84 510000 20240805 41.76 849000 -14.84 20250307 590000 22.54 20250102 849000 -14.84 20250307 510000 41.76 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
9 20250422 090143 55 60.00 KOSPI200 화학 N N N Y 60 N 696000 12000 2 1.75 17386000 25 5.84 695000 697000 695000 889000 479000 684000 695440.00 4.83 0 0 701333 692666 678333 669666 655333 697000 674000 56 205000 5000 492480 1000 1 1113400 7749 3.61 0.18 12 0.00 192681.00 3784691.00 849000 20250307 -18.02 510000 20240805 36.47 849000 -18.02 20250307 590000 17.97 20250102 849000 -18.02 20250307 510000 36.47 20240805 0.09 Y 003240 5000 55 억 53751 N N 13 N 00 N
10 20250421 160140 55 60.00 KOSPI200 화학 N N N Y 60 N 684000 16000 2 2.40 288466500 428 81.21 668000 687000 664000 868000 468000 668000 673820.67 4.84 0 -94 686000 677000 667000 658000 648000 681500 662500 56 200000 5000 480960 1000 1 1113400 7616 3.55 0.18 12 0.04 192681.00 3784691.00 849000 20250307 -19.43 510000 20240805 34.12 849000 -19.43 20250307 590000 15.93 20250102 849000 -19.43 20250307 510000 34.12 20240805 0.11 Y 003240 5000 55 억 53849 N N 13 N 00 N
11 20250421 150142 55 60.00 KOSPI200 화학 N N N Y 60 N 675000 7000 2 1.05 257090500 382 72.49 668000 687000 664000 868000 468000 668000 673011.78 4.84 0 -95 686000 677000 667000 658000 648000 681500 662500 56 200000 5000 480960 1000 1 1113400 7515 3.50 0.18 12 0.03 192681.00 3784691.00 849000 20250307 -20.49 510000 20240805 32.35 849000 -20.49 20250307 590000 14.41 20250102 849000 -20.49 20250307 510000 32.35 20240805 0.11 Y 003240 5000 55 억 53849 N N 7 N 00 N
12 20250421 140142 55 60.00 KOSPI200 화학 N N N Y 60 N 668000 0 3 0.00 140941500 211 40.04 668000 675000 664000 868000 468000 668000 667969.19 4.84 0 -88 686000 677000 667000 658000 648000 681500 662500 56 200000 5000 480960 1000 1 1113400 7438 3.47 0.18 12 0.02 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 0.11 Y 003240 5000 55 억 53849 N N 7 N 00 N