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
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
20250414,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53400,-800,5,-1.48,2290672650,42905,107.39,54600,54700,52800,70400,38000,54200,53389.41,1.09,0,-2117,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2420,10.46,3.20,12,0.95,5105.00,16698.00,89400,20240903,-40.27,24050,20240404,122.04,55400,-3.61,20250402,42250,26.39,20250210,89400,-40.27,20240903,24600,117.07,20240416,2.64,Y,003350,500,22 억,,49541,N,N,2602,N,00,N
20250414,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53400,-800,5,-1.48,2133021550,39950,99.99,54600,54700,52800,70400,38000,54200,53392.28,1.09,0,-1580,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2420,10.46,3.20,12,0.88,5105.00,16698.00,89400,20240903,-40.27,24050,20240404,122.04,55400,-3.61,20250402,42250,26.39,20250210,89400,-40.27,20240903,24600,117.07,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
20250414,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53100,-1100,5,-2.03,1956631400,36653,91.74,54600,54700,52800,70400,38000,54200,53382.57,1.09,0,-1945,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2406,10.40,3.18,12,0.81,5105.00,16698.00,89400,20240903,-40.60,24050,20240404,120.79,55400,-4.15,20250402,42250,25.68,20250210,89400,-40.60,20240903,24600,115.85,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
20250414,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53000,-1200,5,-2.21,1748655550,32736,81.94,54600,54700,52800,70400,38000,54200,53416.90,1.09,0,-1175,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2402,10.38,3.17,12,0.72,5105.00,16698.00,89400,20240903,-40.72,24050,20240404,120.37,55400,-4.33,20250402,42250,25.44,20250210,89400,-40.72,20240903,24600,115.45,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
20250414,120142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53200,-1000,5,-1.85,1452036100,27143,67.94,54600,54700,52800,70400,38000,54200,53495.79,1.09,0,-1605,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2411,10.42,3.19,12,0.60,5105.00,16698.00,89400,20240903,-40.49,24050,20240404,121.21,55400,-3.97,20250402,42250,25.92,20250210,89400,-40.49,20240903,24600,116.26,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
20250414,110142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53100,-1100,5,-2.03,1039320550,19357,48.45,54600,54700,53100,70400,38000,54200,53692.23,1.09,0,-2774,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2406,10.40,3.18,12,0.43,5105.00,16698.00,89400,20240903,-40.60,24050,20240404,120.79,55400,-4.15,20250402,42250,25.68,20250210,89400,-40.60,20240903,24600,115.85,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
20250414,100142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53700,-500,5,-0.92,684403750,12709,31.81,54600,54700,53100,70400,38000,54200,53851.90,1.09,0,499,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2434,10.52,3.22,12,0.28,5105.00,16698.00,89400,20240903,-39.93,24050,20240404,123.28,55400,-3.07,20250402,42250,27.10,20250210,89400,-39.93,20240903,24600,118.29,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
20250414,090142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54100,-100,5,-0.18,107545300,1980,4.96,54600,54700,53900,70400,38000,54200,54315.81,1.09,0,-1587,56133,55166,53333,52366,50533,55650,52850,23,16200,500,37940,100,1,4532000,2452,10.60,3.24,12,0.04,5105.00,16698.00,89400,20240903,-39.49,24050,20240404,124.95,55400,-2.35,20250402,42250,28.05,20250210,89400,-39.49,20240903,24600,119.92,20240416,2.64,Y,003350,500,22 억,,49541,N,N,1814,N,00,N
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
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 160142 55 40.00 KOSPI 화학 N N N Y 40 N 53400 -800 5 -1.48 2290672650 42905 107.39 54600 54700 52800 70400 38000 54200 53389.41 1.09 0 -2117 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2420 10.46 3.20 12 0.95 5105.00 16698.00 89400 20240903 -40.27 24050 20240404 122.04 55400 -3.61 20250402 42250 26.39 20250210 89400 -40.27 20240903 24600 117.07 20240416 2.64 Y 003350 500 22 억 49541 N N 2602 N 00 N
3 20250414 150142 55 40.00 KOSPI 화학 N N N Y 40 N 53400 -800 5 -1.48 2133021550 39950 99.99 54600 54700 52800 70400 38000 54200 53392.28 1.09 0 -1580 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2420 10.46 3.20 12 0.88 5105.00 16698.00 89400 20240903 -40.27 24050 20240404 122.04 55400 -3.61 20250402 42250 26.39 20250210 89400 -40.27 20240903 24600 117.07 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
4 20250414 140142 55 40.00 KOSPI 화학 N N N Y 40 N 53100 -1100 5 -2.03 1956631400 36653 91.74 54600 54700 52800 70400 38000 54200 53382.57 1.09 0 -1945 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2406 10.40 3.18 12 0.81 5105.00 16698.00 89400 20240903 -40.60 24050 20240404 120.79 55400 -4.15 20250402 42250 25.68 20250210 89400 -40.60 20240903 24600 115.85 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
5 20250414 130142 55 40.00 KOSPI 화학 N N N Y 40 N 53000 -1200 5 -2.21 1748655550 32736 81.94 54600 54700 52800 70400 38000 54200 53416.90 1.09 0 -1175 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2402 10.38 3.17 12 0.72 5105.00 16698.00 89400 20240903 -40.72 24050 20240404 120.37 55400 -4.33 20250402 42250 25.44 20250210 89400 -40.72 20240903 24600 115.45 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
6 20250414 120142 55 40.00 KOSPI 화학 N N N Y 40 N 53200 -1000 5 -1.85 1452036100 27143 67.94 54600 54700 52800 70400 38000 54200 53495.79 1.09 0 -1605 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2411 10.42 3.19 12 0.60 5105.00 16698.00 89400 20240903 -40.49 24050 20240404 121.21 55400 -3.97 20250402 42250 25.92 20250210 89400 -40.49 20240903 24600 116.26 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
7 20250414 110142 55 40.00 KOSPI 화학 N N N Y 40 N 53100 -1100 5 -2.03 1039320550 19357 48.45 54600 54700 53100 70400 38000 54200 53692.23 1.09 0 -2774 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2406 10.40 3.18 12 0.43 5105.00 16698.00 89400 20240903 -40.60 24050 20240404 120.79 55400 -4.15 20250402 42250 25.68 20250210 89400 -40.60 20240903 24600 115.85 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
8 20250414 100142 55 40.00 KOSPI 화학 N N N Y 40 N 53700 -500 5 -0.92 684403750 12709 31.81 54600 54700 53100 70400 38000 54200 53851.90 1.09 0 499 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2434 10.52 3.22 12 0.28 5105.00 16698.00 89400 20240903 -39.93 24050 20240404 123.28 55400 -3.07 20250402 42250 27.10 20250210 89400 -39.93 20240903 24600 118.29 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
9 20250414 090142 55 40.00 KOSPI 화학 N N N Y 40 N 54100 -100 5 -0.18 107545300 1980 4.96 54600 54700 53900 70400 38000 54200 54315.81 1.09 0 -1587 56133 55166 53333 52366 50533 55650 52850 23 16200 500 37940 100 1 4532000 2452 10.60 3.24 12 0.04 5105.00 16698.00 89400 20240903 -39.49 24050 20240404 124.95 55400 -2.35 20250402 42250 28.05 20250210 89400 -39.49 20240903 24600 119.92 20240416 2.64 Y 003350 500 22 억 49541 N N 1814 N 00 N
10 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
11 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
12 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