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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11360,120,2,1.07,290617510,26069,86.67,11200,11500,10940,14610,7870,11240,11148.01,15.00,0,-1693,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2726,6.05,0.36,12,0.11,1879.00,31505.00,14630,20240502,-22.35,9930,20241209,14.40,13310,-14.65,20250320,10400,9.23,20250409,14630,-22.35,20240502,9930,14.40,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1608,N,00,N
20250411,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11260,20,2,0.18,234573030,21121,70.22,11200,11290,10940,14610,7870,11240,11106.15,15.00,0,-1282,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2702,5.99,0.36,12,0.09,1879.00,31505.00,14630,20240502,-23.03,9930,20241209,13.39,13310,-15.40,20250320,10400,8.27,20250409,14630,-23.03,20240502,9930,13.39,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250411,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11160,-80,5,-0.71,148636330,13449,44.72,11200,11210,10940,14610,7870,11240,11051.85,15.00,0,-891,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2678,5.94,0.35,12,0.06,1879.00,31505.00,14630,20240502,-23.72,9930,20241209,12.39,13310,-16.15,20250320,10400,7.31,20250409,14630,-23.72,20240502,9930,12.39,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250411,130153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11180,-60,5,-0.53,122923430,11138,37.03,11200,11210,10940,14610,7870,11240,11036.40,15.00,0,-2238,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2683,5.95,0.35,12,0.05,1879.00,31505.00,14630,20240502,-23.58,9930,20241209,12.59,13310,-16.00,20250320,10400,7.50,20250409,14630,-23.58,20240502,9930,12.59,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250411,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11030,-210,5,-1.87,100791420,9148,30.42,11200,11210,10940,14610,7870,11240,11017.86,15.00,0,-2782,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2647,5.87,0.35,12,0.04,1879.00,31505.00,14630,20240502,-24.61,9930,20241209,11.08,13310,-17.13,20250320,10400,6.06,20250409,14630,-24.61,20240502,9930,11.08,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250411,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11000,-240,5,-2.14,95438230,8661,28.80,11200,11210,10940,14610,7870,11240,11019.31,15.00,0,-2723,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2640,5.85,0.35,12,0.04,1879.00,31505.00,14630,20240502,-24.81,9930,20241209,10.78,13310,-17.36,20250320,10400,5.77,20250409,14630,-24.81,20240502,9930,10.78,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250411,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10990,-250,5,-2.22,66240620,6001,19.95,11200,11210,10940,14610,7870,11240,11038.26,15.00,0,-2739,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2638,5.85,0.35,12,0.03,1879.00,31505.00,14630,20240502,-24.88,9930,20241209,10.67,13310,-17.43,20250320,10400,5.67,20250409,14630,-24.88,20240502,9930,10.67,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250411,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11210,-30,5,-0.27,9002630,805,2.68,11200,11210,11030,14610,7870,11240,11183.39,15.00,0,-248,11700,11470,11140,10910,10580,11585,11025,120,3370,500,7860,10,1,24000000,2690,5.97,0.36,12,0.00,1879.00,31505.00,14630,20240502,-23.38,9930,20241209,12.89,13310,-15.78,20250320,10400,7.79,20250409,14630,-23.38,20240502,9930,12.89,20241209,1.54,Y,004430,500,120 억,,3600091,N,N,1384,N,00,N
20250410,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11240,720,2,6.84,335096920,30077,103.26,10850,11370,10810,13670,7370,10520,11141.30,14.98,0,4349,10960,10740,10570,10350,10180,10655,10265,120,3150,500,7360,10,1,24000000,2698,5.98,0.36,12,0.13,1879.00,31505.00,14630,20240502,-23.17,9930,20241209,13.19,13310,-15.55,20250320,10400,8.08,20250409,14630,-23.17,20240502,9930,13.19,20241209,1.56,Y,004430,500,120 억,,3595197,N,N,1384,N,00,N
20250410,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11250,730,2,6.94,308761670,27732,95.21,10850,11370,10810,13670,7370,10520,11133.77,14.98,0,4199,10960,10740,10570,10350,10180,10655,10265,120,3150,500,7360,10,1,24000000,2700,5.99,0.36,12,0.12,1879.00,31505.00,14630,20240502,-23.10,9930,20241209,13.29,13310,-15.48,20250320,10400,8.17,20250409,14630,-23.10,20240502,9930,13.29,20241209,1.56,Y,004430,500,120 억,,3595197,N,N,5037,N,00,N
20250410,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11240,720,2,6.84,279082440,25092,86.14,10850,11370,10810,13670,7370,10520,11122.37,14.98,0,4099,10960,10740,10570,10350,10180,10655,10265,120,3150,500,7360,10,1,24000000,2698,5.98,0.36,12,0.10,1879.00,31505.00,14630,20240502,-23.17,9930,20241209,13.19,13310,-15.55,20250320,10400,8.08,20250409,14630,-23.17,20240502,9930,13.19,20241209,1.56,Y,004430,500,120 억,,3595197,N,N,5037,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 20250411 160153 55 60.00 KOSPI 화학 N N N Y 60 N 11360 120 2 1.07 290617510 26069 86.67 11200 11500 10940 14610 7870 11240 11148.01 15.00 0 -1693 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2726 6.05 0.36 12 0.11 1879.00 31505.00 14630 20240502 -22.35 9930 20241209 14.40 13310 -14.65 20250320 10400 9.23 20250409 14630 -22.35 20240502 9930 14.40 20241209 1.54 Y 004430 500 120 억 3600091 N N 1608 N 00 N
3 20250411 150153 55 60.00 KOSPI 화학 N N N Y 60 N 11260 20 2 0.18 234573030 21121 70.22 11200 11290 10940 14610 7870 11240 11106.15 15.00 0 -1282 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2702 5.99 0.36 12 0.09 1879.00 31505.00 14630 20240502 -23.03 9930 20241209 13.39 13310 -15.40 20250320 10400 8.27 20250409 14630 -23.03 20240502 9930 13.39 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
4 20250411 140153 55 60.00 KOSPI 화학 N N N Y 60 N 11160 -80 5 -0.71 148636330 13449 44.72 11200 11210 10940 14610 7870 11240 11051.85 15.00 0 -891 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2678 5.94 0.35 12 0.06 1879.00 31505.00 14630 20240502 -23.72 9930 20241209 12.39 13310 -16.15 20250320 10400 7.31 20250409 14630 -23.72 20240502 9930 12.39 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
5 20250411 130153 55 60.00 KOSPI 화학 N N N Y 60 N 11180 -60 5 -0.53 122923430 11138 37.03 11200 11210 10940 14610 7870 11240 11036.40 15.00 0 -2238 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2683 5.95 0.35 12 0.05 1879.00 31505.00 14630 20240502 -23.58 9930 20241209 12.59 13310 -16.00 20250320 10400 7.50 20250409 14630 -23.58 20240502 9930 12.59 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
6 20250411 120154 55 60.00 KOSPI 화학 N N N Y 60 N 11030 -210 5 -1.87 100791420 9148 30.42 11200 11210 10940 14610 7870 11240 11017.86 15.00 0 -2782 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2647 5.87 0.35 12 0.04 1879.00 31505.00 14630 20240502 -24.61 9930 20241209 11.08 13310 -17.13 20250320 10400 6.06 20250409 14630 -24.61 20240502 9930 11.08 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
7 20250411 110153 55 60.00 KOSPI 화학 N N N Y 60 N 11000 -240 5 -2.14 95438230 8661 28.80 11200 11210 10940 14610 7870 11240 11019.31 15.00 0 -2723 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2640 5.85 0.35 12 0.04 1879.00 31505.00 14630 20240502 -24.81 9930 20241209 10.78 13310 -17.36 20250320 10400 5.77 20250409 14630 -24.81 20240502 9930 10.78 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
8 20250411 100153 55 60.00 KOSPI 화학 N N N Y 60 N 10990 -250 5 -2.22 66240620 6001 19.95 11200 11210 10940 14610 7870 11240 11038.26 15.00 0 -2739 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2638 5.85 0.35 12 0.03 1879.00 31505.00 14630 20240502 -24.88 9930 20241209 10.67 13310 -17.43 20250320 10400 5.67 20250409 14630 -24.88 20240502 9930 10.67 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
9 20250411 090154 55 60.00 KOSPI 화학 N N N Y 60 N 11210 -30 5 -0.27 9002630 805 2.68 11200 11210 11030 14610 7870 11240 11183.39 15.00 0 -248 11700 11470 11140 10910 10580 11585 11025 120 3370 500 7860 10 1 24000000 2690 5.97 0.36 12 0.00 1879.00 31505.00 14630 20240502 -23.38 9930 20241209 12.89 13310 -15.78 20250320 10400 7.79 20250409 14630 -23.38 20240502 9930 12.89 20241209 1.54 Y 004430 500 120 억 3600091 N N 1384 N 00 N
10 20250410 160153 55 60.00 KOSPI 화학 N N N Y 60 N 11240 720 2 6.84 335096920 30077 103.26 10850 11370 10810 13670 7370 10520 11141.30 14.98 0 4349 10960 10740 10570 10350 10180 10655 10265 120 3150 500 7360 10 1 24000000 2698 5.98 0.36 12 0.13 1879.00 31505.00 14630 20240502 -23.17 9930 20241209 13.19 13310 -15.55 20250320 10400 8.08 20250409 14630 -23.17 20240502 9930 13.19 20241209 1.56 Y 004430 500 120 억 3595197 N N 1384 N 00 N
11 20250410 150152 55 60.00 KOSPI 화학 N N N Y 60 N 11250 730 2 6.94 308761670 27732 95.21 10850 11370 10810 13670 7370 10520 11133.77 14.98 0 4199 10960 10740 10570 10350 10180 10655 10265 120 3150 500 7360 10 1 24000000 2700 5.99 0.36 12 0.12 1879.00 31505.00 14630 20240502 -23.10 9930 20241209 13.29 13310 -15.48 20250320 10400 8.17 20250409 14630 -23.10 20240502 9930 13.29 20241209 1.56 Y 004430 500 120 억 3595197 N N 5037 N 00 N
12 20250410 140152 55 60.00 KOSPI 화학 N N N Y 60 N 11240 720 2 6.84 279082440 25092 86.14 10850 11370 10810 13670 7370 10520 11122.37 14.98 0 4099 10960 10740 10570 10350 10180 10655 10265 120 3150 500 7360 10 1 24000000 2698 5.98 0.36 12 0.10 1879.00 31505.00 14630 20240502 -23.17 9930 20241209 13.19 13310 -15.55 20250320 10400 8.08 20250409 14630 -23.17 20240502 9930 13.19 20241209 1.56 Y 004430 500 120 억 3595197 N N 5037 N 00 N