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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004430/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,100,2,0.84,363301380,30691,89.65,11860,12050,11620,15390,8290,11840,11837.39,15.14,0,-3808,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2866,6.35,0.38,12,0.13,1879.00,31505.00,14630,20240502,-18.39,9930,20241209,20.24,13310,-10.29,20250320,10790,10.66,20250102,14630,-18.39,20240502,9930,20.24,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,1385,N,00,N
20250401,150149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,100,2,0.84,330946010,27970,81.70,11860,12050,11620,15390,8290,11840,11832.18,15.14,0,-3469,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2866,6.35,0.38,12,0.12,1879.00,31505.00,14630,20240502,-18.39,9930,20241209,20.24,13310,-10.29,20250320,10790,10.66,20250102,14630,-18.39,20240502,9930,20.24,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,N,00,N
20250401,140149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,60,2,0.51,302194630,25557,74.65,11860,12050,11620,15390,8290,11840,11824.34,15.14,0,-4017,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2856,6.33,0.38,12,0.11,1879.00,31505.00,14630,20240502,-18.66,9930,20241209,19.84,13310,-10.59,20250320,10790,10.29,20250102,14630,-18.66,20240502,9930,19.84,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,N,00,N
20250401,130150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,100,2,0.84,272101585,23032,67.28,11860,12050,11620,15390,8290,11840,11814.07,15.14,0,-4681,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2866,6.35,0.38,12,0.10,1879.00,31505.00,14630,20240502,-18.39,9930,20241209,20.24,13310,-10.29,20250320,10790,10.66,20250102,14630,-18.39,20240502,9930,20.24,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,N,00,N
20250401,120150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,70,2,0.59,217468065,18454,53.90,11860,12050,11620,15390,8290,11840,11784.33,15.14,0,-5404,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2858,6.34,0.38,12,0.08,1879.00,31505.00,14630,20240502,-18.59,9930,20241209,19.94,13310,-10.52,20250320,10790,10.38,20250102,14630,-18.59,20240502,9930,19.94,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,N,00,N
20250401,110149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-40,5,-0.34,168892305,14368,41.97,11860,12050,11620,15390,8290,11840,11754.75,15.14,0,-6257,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2832,6.28,0.37,12,0.06,1879.00,31505.00,14630,20240502,-19.34,9930,20241209,18.83,13310,-11.34,20250320,10790,9.36,20250102,14630,-19.34,20240502,9930,18.83,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,N,00,N
20250401,100147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11640,-200,5,-1.69,102003135,8666,25.31,11860,12050,11640,15390,8290,11840,11770.50,15.14,0,-4903,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2794,6.19,0.37,12,0.04,1879.00,31505.00,14630,20240502,-20.44,9930,20241209,17.22,13310,-12.55,20250320,10790,7.88,20250102,14630,-20.44,20240502,9930,17.22,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,N,00,N
20250401,090148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,150,2,1.27,2516810,211,0.62,11860,12050,11860,15390,8290,11840,11928.01,15.14,0,69,12206,12022,11916,11732,11626,11970,11680,120,3550,500,8280,10,1,24000000,2878,6.38,0.38,12,0.00,1879.00,31505.00,14630,20240502,-18.05,9930,20241209,20.75,13310,-9.92,20250320,10790,11.12,20250102,14630,-18.05,20240502,9930,20.75,20241209,1.53,Y,004430,500,120 억,,3634061,N,N,139,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 20250401 160149 55 60.00 KOSPI 화학 N N N Y 60 N 11940 100 2 0.84 363301380 30691 89.65 11860 12050 11620 15390 8290 11840 11837.39 15.14 0 -3808 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2866 6.35 0.38 12 0.13 1879.00 31505.00 14630 20240502 -18.39 9930 20241209 20.24 13310 -10.29 20250320 10790 10.66 20250102 14630 -18.39 20240502 9930 20.24 20241209 1.53 Y 004430 500 120 억 3634061 N N 1385 N 00 N
3 20250401 150149 55 60.00 KOSPI 화학 N N N Y 60 N 11940 100 2 0.84 330946010 27970 81.70 11860 12050 11620 15390 8290 11840 11832.18 15.14 0 -3469 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2866 6.35 0.38 12 0.12 1879.00 31505.00 14630 20240502 -18.39 9930 20241209 20.24 13310 -10.29 20250320 10790 10.66 20250102 14630 -18.39 20240502 9930 20.24 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N
4 20250401 140149 55 60.00 KOSPI 화학 N N N Y 60 N 11900 60 2 0.51 302194630 25557 74.65 11860 12050 11620 15390 8290 11840 11824.34 15.14 0 -4017 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2856 6.33 0.38 12 0.11 1879.00 31505.00 14630 20240502 -18.66 9930 20241209 19.84 13310 -10.59 20250320 10790 10.29 20250102 14630 -18.66 20240502 9930 19.84 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N
5 20250401 130150 55 60.00 KOSPI 화학 N N N Y 60 N 11940 100 2 0.84 272101585 23032 67.28 11860 12050 11620 15390 8290 11840 11814.07 15.14 0 -4681 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2866 6.35 0.38 12 0.10 1879.00 31505.00 14630 20240502 -18.39 9930 20241209 20.24 13310 -10.29 20250320 10790 10.66 20250102 14630 -18.39 20240502 9930 20.24 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N
6 20250401 120150 55 60.00 KOSPI 화학 N N N Y 60 N 11910 70 2 0.59 217468065 18454 53.90 11860 12050 11620 15390 8290 11840 11784.33 15.14 0 -5404 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2858 6.34 0.38 12 0.08 1879.00 31505.00 14630 20240502 -18.59 9930 20241209 19.94 13310 -10.52 20250320 10790 10.38 20250102 14630 -18.59 20240502 9930 19.94 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N
7 20250401 110149 55 60.00 KOSPI 화학 N N N Y 60 N 11800 -40 5 -0.34 168892305 14368 41.97 11860 12050 11620 15390 8290 11840 11754.75 15.14 0 -6257 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2832 6.28 0.37 12 0.06 1879.00 31505.00 14630 20240502 -19.34 9930 20241209 18.83 13310 -11.34 20250320 10790 9.36 20250102 14630 -19.34 20240502 9930 18.83 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N
8 20250401 100147 55 60.00 KOSPI 화학 N N N Y 60 N 11640 -200 5 -1.69 102003135 8666 25.31 11860 12050 11640 15390 8290 11840 11770.50 15.14 0 -4903 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2794 6.19 0.37 12 0.04 1879.00 31505.00 14630 20240502 -20.44 9930 20241209 17.22 13310 -12.55 20250320 10790 7.88 20250102 14630 -20.44 20240502 9930 17.22 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N
9 20250401 090148 55 60.00 KOSPI 화학 N N N Y 60 N 11990 150 2 1.27 2516810 211 0.62 11860 12050 11860 15390 8290 11840 11928.01 15.14 0 69 12206 12022 11916 11732 11626 11970 11680 120 3550 500 8280 10 1 24000000 2878 6.38 0.38 12 0.00 1879.00 31505.00 14630 20240502 -18.05 9930 20241209 20.75 13310 -9.92 20250320 10790 11.12 20250102 14630 -18.05 20240502 9930 20.75 20241209 1.53 Y 004430 500 120 억 3634061 N N 139 N 00 N