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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,678000,8000,2,1.19,220245000,327,40.88,670000,679000,668000,871000,469000,670000,673532.11,4.82,0,-61,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7549,3.52,0.18,12,0.03,192681.00,3784691.00,849000,20250307,-20.14,510000,20240805,32.94,849000,-20.14,20250307,590000,14.92,20250102,849000,-20.14,20250307,510000,32.94,20240805,0.12,Y,003240,5000,55 억,,53713,N,N,7,N,00,N
20250414,150141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,670000,0,3,0.00,160143000,238,29.75,670000,679000,668000,871000,469000,670000,672869.75,4.82,0,-41,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7460,3.48,0.18,12,0.02,192681.00,3784691.00,849000,20250307,-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,,53713,N,N,7,N,00,N
20250414,140141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,670000,0,3,0.00,150103000,223,27.88,670000,679000,668000,871000,469000,670000,673107.62,4.82,0,-43,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7460,3.48,0.18,12,0.02,192681.00,3784691.00,849000,20250307,-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,,53713,N,N,7,N,00,N
20250414,130141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,675000,5000,2,0.75,115201000,171,21.38,670000,679000,668000,871000,469000,670000,673690.06,4.82,0,-39,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7515,3.50,0.18,12,0.02,192681.00,3784691.00,849000,20250307,-20.49,510000,20240805,32.35,849000,-20.49,20250307,590000,14.41,20250102,849000,-20.49,20250307,510000,32.35,20240805,0.12,Y,003240,5000,55 억,,53713,N,N,7,N,00,N
20250414,120141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,677000,7000,2,1.04,112498000,167,20.88,670000,679000,668000,871000,469000,670000,673640.72,4.82,0,-40,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7538,3.51,0.18,12,0.01,192681.00,3784691.00,849000,20250307,-20.26,510000,20240805,32.75,849000,-20.26,20250307,590000,14.75,20250102,849000,-20.26,20250307,510000,32.75,20240805,0.12,Y,003240,5000,55 억,,53713,N,N,7,N,00,N
20250414,110141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,672000,2000,2,0.30,69313000,103,12.88,670000,679000,668000,871000,469000,670000,672941.75,4.82,0,-21,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7482,3.49,0.18,12,0.01,192681.00,3784691.00,849000,20250307,-20.85,510000,20240805,31.76,849000,-20.85,20250307,590000,13.90,20250102,849000,-20.85,20250307,510000,31.76,20240805,0.12,Y,003240,5000,55 억,,53713,N,N,7,N,00,N
20250414,100141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,670000,0,3,0.00,59914000,89,11.12,670000,679000,668000,871000,469000,670000,673191.01,4.82,0,-20,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7460,3.48,0.18,12,0.01,192681.00,3784691.00,849000,20250307,-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,,53713,N,N,7,N,00,N
20250414,090141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,668000,-2000,5,-0.30,24140000,36,4.50,670000,673000,668000,871000,469000,670000,670555.56,4.82,0,-21,690000,680000,664000,654000,638000,685000,659000,56,201000,5000,482400,1000,1,1113400,7438,3.47,0.18,12,0.00,192681.00,3784691.00,849000,20250307,-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,,53713,N,N,7,N,00,N
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
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 20250414 160141 55 60.00 KOSPI200 화학 N N N Y 60 N 678000 8000 2 1.19 220245000 327 40.88 670000 679000 668000 871000 469000 670000 673532.11 4.82 0 -61 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7549 3.52 0.18 12 0.03 192681.00 3784691.00 849000 20250307 -20.14 510000 20240805 32.94 849000 -20.14 20250307 590000 14.92 20250102 849000 -20.14 20250307 510000 32.94 20240805 0.12 Y 003240 5000 55 억 53713 N N 7 N 00 N
3 20250414 150141 55 60.00 KOSPI200 화학 N N N Y 60 N 670000 0 3 0.00 160143000 238 29.75 670000 679000 668000 871000 469000 670000 672869.75 4.82 0 -41 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7460 3.48 0.18 12 0.02 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 53713 N N 7 N 00 N
4 20250414 140141 55 60.00 KOSPI200 화학 N N N Y 60 N 670000 0 3 0.00 150103000 223 27.88 670000 679000 668000 871000 469000 670000 673107.62 4.82 0 -43 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7460 3.48 0.18 12 0.02 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 53713 N N 7 N 00 N
5 20250414 130141 55 60.00 KOSPI200 화학 N N N Y 60 N 675000 5000 2 0.75 115201000 171 21.38 670000 679000 668000 871000 469000 670000 673690.06 4.82 0 -39 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7515 3.50 0.18 12 0.02 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 0.12 Y 003240 5000 55 억 53713 N N 7 N 00 N
6 20250414 120141 55 60.00 KOSPI200 화학 N N N Y 60 N 677000 7000 2 1.04 112498000 167 20.88 670000 679000 668000 871000 469000 670000 673640.72 4.82 0 -40 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7538 3.51 0.18 12 0.01 192681.00 3784691.00 849000 20250307 -20.26 510000 20240805 32.75 849000 -20.26 20250307 590000 14.75 20250102 849000 -20.26 20250307 510000 32.75 20240805 0.12 Y 003240 5000 55 억 53713 N N 7 N 00 N
7 20250414 110141 55 60.00 KOSPI200 화학 N N N Y 60 N 672000 2000 2 0.30 69313000 103 12.88 670000 679000 668000 871000 469000 670000 672941.75 4.82 0 -21 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7482 3.49 0.18 12 0.01 192681.00 3784691.00 849000 20250307 -20.85 510000 20240805 31.76 849000 -20.85 20250307 590000 13.90 20250102 849000 -20.85 20250307 510000 31.76 20240805 0.12 Y 003240 5000 55 억 53713 N N 7 N 00 N
8 20250414 100141 55 60.00 KOSPI200 화학 N N N Y 60 N 670000 0 3 0.00 59914000 89 11.12 670000 679000 668000 871000 469000 670000 673191.01 4.82 0 -20 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7460 3.48 0.18 12 0.01 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 53713 N N 7 N 00 N
9 20250414 090141 55 60.00 KOSPI200 화학 N N N Y 60 N 668000 -2000 5 -0.30 24140000 36 4.50 670000 673000 668000 871000 469000 670000 670555.56 4.82 0 -21 690000 680000 664000 654000 638000 685000 659000 56 201000 5000 482400 1000 1 1113400 7438 3.47 0.18 12 0.00 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 53713 N N 7 N 00 N
10 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
11 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
12 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