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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004430/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
20250407,160150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10760,-740,5,-6.43,541097910,49687,94.14,11400,11400,10750,14950,8050,11500,10890.13,14.99,0,-23298,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2582,5.73,0.34,12,0.21,1879.00,31505.00,14630,20240502,-26.45,9930,20241209,8.36,13310,-19.16,20250320,10750,0.09,20250407,14630,-26.45,20240502,9930,8.36,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,1482,N,00,N
20250407,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10810,-690,5,-6.00,500131740,45887,86.94,11400,11400,10750,14950,8050,11500,10899.20,14.99,0,-20698,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2594,5.75,0.34,12,0.19,1879.00,31505.00,14630,20240502,-26.11,9930,20241209,8.86,13310,-18.78,20250320,10750,0.56,20250407,14630,-26.11,20240502,9930,8.86,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250407,140151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10790,-710,5,-6.17,463829620,42519,80.56,11400,11400,10770,14950,8050,11500,10908.76,14.99,0,-17731,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2590,5.74,0.34,12,0.18,1879.00,31505.00,14630,20240502,-26.25,9930,20241209,8.66,13310,-18.93,20250320,10770,0.19,20250407,14630,-26.25,20240502,9930,8.66,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250407,130150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10870,-630,5,-5.48,283034800,25816,48.91,11400,11400,10800,14950,8050,11500,10963.54,14.99,0,-11417,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2609,5.78,0.35,12,0.11,1879.00,31505.00,14630,20240502,-25.70,9930,20241209,9.47,13310,-18.33,20250320,10790,0.74,20250102,14630,-25.70,20240502,9930,9.47,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250407,120151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10930,-570,5,-4.96,249978070,22781,43.16,11400,11400,10800,14950,8050,11500,10973.09,14.99,0,-10530,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2623,5.82,0.35,12,0.09,1879.00,31505.00,14630,20240502,-25.29,9930,20241209,10.07,13310,-17.88,20250320,10790,1.30,20250102,14630,-25.29,20240502,9930,10.07,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250407,110150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10970,-530,5,-4.61,229602940,20920,39.64,11400,11400,10800,14950,8050,11500,10975.28,14.99,0,-9983,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2633,5.84,0.35,12,0.09,1879.00,31505.00,14630,20240502,-25.02,9930,20241209,10.47,13310,-17.58,20250320,10790,1.67,20250102,14630,-25.02,20240502,9930,10.47,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250407,100151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10910,-590,5,-5.13,174899960,15897,30.12,11400,11400,10800,14950,8050,11500,11002.07,14.99,0,-9159,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2618,5.81,0.35,12,0.07,1879.00,31505.00,14630,20240502,-25.43,9930,20241209,9.87,13310,-18.03,20250320,10790,1.11,20250102,14630,-25.43,20240502,9930,9.87,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250407,090150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,-330,5,-2.87,40614670,3618,6.85,11400,11400,11140,14950,8050,11500,11225.72,14.99,0,-1805,11840,11670,11460,11290,11080,11565,11185,120,3450,500,8050,10,1,24000000,2681,5.94,0.35,12,0.02,1879.00,31505.00,14630,20240502,-23.65,9930,20241209,12.49,13310,-16.08,20250320,10790,3.52,20250102,14630,-23.65,20240502,9930,12.49,20241209,1.54,Y,004430,500,120 억,,3598142,N,N,2153,N,00,N
20250404,160151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11500,-60,5,-0.52,600477730,52779,115.68,11540,11630,11250,15020,8100,11560,11377.20,15.01,0,-3893,12060,11810,11650,11400,11240,11730,11320,120,3460,500,8090,10,1,24000000,2760,6.12,0.37,12,0.22,1879.00,31505.00,14630,20240502,-21.39,9930,20241209,15.81,13310,-13.60,20250320,10790,6.58,20250102,14630,-21.39,20240502,9930,15.81,20241209,1.56,Y,004430,500,120 억,,3602545,N,N,2153,N,00,N
20250404,150151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11450,-110,5,-0.95,576378320,50677,111.07,11540,11630,11250,15020,8100,11560,11373.57,15.01,0,-3057,12060,11810,11650,11400,11240,11730,11320,120,3460,500,8090,10,1,24000000,2748,6.09,0.36,12,0.21,1879.00,31505.00,14630,20240502,-21.74,9930,20241209,15.31,13310,-13.97,20250320,10790,6.12,20250102,14630,-21.74,20240502,9930,15.31,20241209,1.56,Y,004430,500,120 억,,3602545,N,N,1607,N,00,N
20250404,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,-160,5,-1.38,502077070,44168,96.81,11540,11630,11250,15020,8100,11560,11367.44,15.01,0,-647,12060,11810,11650,11400,11240,11730,11320,120,3460,500,8090,10,1,24000000,2736,6.07,0.36,12,0.18,1879.00,31505.00,14630,20240502,-22.08,9930,20241209,14.80,13310,-14.35,20250320,10790,5.65,20250102,14630,-22.08,20240502,9930,14.80,20241209,1.56,Y,004430,500,120 억,,3602545,N,N,1607,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 20250407 160150 55 60.00 KOSPI 화학 N N N Y 60 N 10760 -740 5 -6.43 541097910 49687 94.14 11400 11400 10750 14950 8050 11500 10890.13 14.99 0 -23298 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2582 5.73 0.34 12 0.21 1879.00 31505.00 14630 20240502 -26.45 9930 20241209 8.36 13310 -19.16 20250320 10750 0.09 20250407 14630 -26.45 20240502 9930 8.36 20241209 1.54 Y 004430 500 120 억 3598142 N N 1482 N 00 N
3 20250407 150152 55 60.00 KOSPI 화학 N N N Y 60 N 10810 -690 5 -6.00 500131740 45887 86.94 11400 11400 10750 14950 8050 11500 10899.20 14.99 0 -20698 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2594 5.75 0.34 12 0.19 1879.00 31505.00 14630 20240502 -26.11 9930 20241209 8.86 13310 -18.78 20250320 10750 0.56 20250407 14630 -26.11 20240502 9930 8.86 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
4 20250407 140151 55 60.00 KOSPI 화학 N N N Y 60 N 10790 -710 5 -6.17 463829620 42519 80.56 11400 11400 10770 14950 8050 11500 10908.76 14.99 0 -17731 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2590 5.74 0.34 12 0.18 1879.00 31505.00 14630 20240502 -26.25 9930 20241209 8.66 13310 -18.93 20250320 10770 0.19 20250407 14630 -26.25 20240502 9930 8.66 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
5 20250407 130150 55 60.00 KOSPI 화학 N N N Y 60 N 10870 -630 5 -5.48 283034800 25816 48.91 11400 11400 10800 14950 8050 11500 10963.54 14.99 0 -11417 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2609 5.78 0.35 12 0.11 1879.00 31505.00 14630 20240502 -25.70 9930 20241209 9.47 13310 -18.33 20250320 10790 0.74 20250102 14630 -25.70 20240502 9930 9.47 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
6 20250407 120151 55 60.00 KOSPI 화학 N N N Y 60 N 10930 -570 5 -4.96 249978070 22781 43.16 11400 11400 10800 14950 8050 11500 10973.09 14.99 0 -10530 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2623 5.82 0.35 12 0.09 1879.00 31505.00 14630 20240502 -25.29 9930 20241209 10.07 13310 -17.88 20250320 10790 1.30 20250102 14630 -25.29 20240502 9930 10.07 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
7 20250407 110150 55 60.00 KOSPI 화학 N N N Y 60 N 10970 -530 5 -4.61 229602940 20920 39.64 11400 11400 10800 14950 8050 11500 10975.28 14.99 0 -9983 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2633 5.84 0.35 12 0.09 1879.00 31505.00 14630 20240502 -25.02 9930 20241209 10.47 13310 -17.58 20250320 10790 1.67 20250102 14630 -25.02 20240502 9930 10.47 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
8 20250407 100151 55 60.00 KOSPI 화학 N N N Y 60 N 10910 -590 5 -5.13 174899960 15897 30.12 11400 11400 10800 14950 8050 11500 11002.07 14.99 0 -9159 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2618 5.81 0.35 12 0.07 1879.00 31505.00 14630 20240502 -25.43 9930 20241209 9.87 13310 -18.03 20250320 10790 1.11 20250102 14630 -25.43 20240502 9930 9.87 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
9 20250407 090150 55 60.00 KOSPI 화학 N N N Y 60 N 11170 -330 5 -2.87 40614670 3618 6.85 11400 11400 11140 14950 8050 11500 11225.72 14.99 0 -1805 11840 11670 11460 11290 11080 11565 11185 120 3450 500 8050 10 1 24000000 2681 5.94 0.35 12 0.02 1879.00 31505.00 14630 20240502 -23.65 9930 20241209 12.49 13310 -16.08 20250320 10790 3.52 20250102 14630 -23.65 20240502 9930 12.49 20241209 1.54 Y 004430 500 120 억 3598142 N N 2153 N 00 N
10 20250404 160151 55 60.00 KOSPI 화학 N N N Y 60 N 11500 -60 5 -0.52 600477730 52779 115.68 11540 11630 11250 15020 8100 11560 11377.20 15.01 0 -3893 12060 11810 11650 11400 11240 11730 11320 120 3460 500 8090 10 1 24000000 2760 6.12 0.37 12 0.22 1879.00 31505.00 14630 20240502 -21.39 9930 20241209 15.81 13310 -13.60 20250320 10790 6.58 20250102 14630 -21.39 20240502 9930 15.81 20241209 1.56 Y 004430 500 120 억 3602545 N N 2153 N 00 N
11 20250404 150151 55 60.00 KOSPI 화학 N N N Y 60 N 11450 -110 5 -0.95 576378320 50677 111.07 11540 11630 11250 15020 8100 11560 11373.57 15.01 0 -3057 12060 11810 11650 11400 11240 11730 11320 120 3460 500 8090 10 1 24000000 2748 6.09 0.36 12 0.21 1879.00 31505.00 14630 20240502 -21.74 9930 20241209 15.31 13310 -13.97 20250320 10790 6.12 20250102 14630 -21.74 20240502 9930 15.31 20241209 1.56 Y 004430 500 120 억 3602545 N N 1607 N 00 N
12 20250404 140152 55 60.00 KOSPI 화학 N N N Y 60 N 11400 -160 5 -1.38 502077070 44168 96.81 11540 11630 11250 15020 8100 11560 11367.44 15.01 0 -647 12060 11810 11650 11400 11240 11730 11320 120 3460 500 8090 10 1 24000000 2736 6.07 0.36 12 0.18 1879.00 31505.00 14630 20240502 -22.08 9930 20241209 14.80 13310 -14.35 20250320 10790 5.65 20250102 14630 -22.08 20240502 9930 14.80 20241209 1.56 Y 004430 500 120 억 3602545 N N 1607 N 00 N