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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,210,2,1.88,401920380,35038,136.52,11280,11650,11190,14540,7840,11190,11470.99,15.01,0,11552,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2736,6.07,0.36,12,0.15,1879.00,31505.00,14630,20240502,-22.08,9930,20241209,14.80,13310,-14.35,20250320,10400,9.62,20250409,14630,-22.08,20240502,9930,14.80,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,386,N,00,N
20250422,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11430,240,2,2.14,348403000,30346,118.24,11280,11650,11190,14540,7840,11190,11481.02,15.01,0,11158,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2743,6.08,0.36,12,0.13,1879.00,31505.00,14630,20240502,-21.87,9930,20241209,15.11,13310,-14.12,20250320,10400,9.90,20250409,14630,-21.87,20240502,9930,15.11,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250422,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11420,230,2,2.06,331343510,28855,112.43,11280,11650,11190,14540,7840,11190,11483.05,15.01,0,11444,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2741,6.08,0.36,12,0.12,1879.00,31505.00,14630,20240502,-21.94,9930,20241209,15.01,13310,-14.20,20250320,10400,9.81,20250409,14630,-21.94,20240502,9930,15.01,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250422,130155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11500,310,2,2.77,311149190,27089,105.55,11280,11650,11190,14540,7840,11190,11486.18,15.01,0,12308,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2760,6.12,0.37,12,0.11,1879.00,31505.00,14630,20240502,-21.39,9930,20241209,15.81,13310,-13.60,20250320,10400,10.58,20250409,14630,-21.39,20240502,9930,15.81,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250422,120155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11520,330,2,2.95,303989380,26466,103.12,11280,11650,11190,14540,7840,11190,11486.03,15.01,0,12520,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2765,6.13,0.37,12,0.11,1879.00,31505.00,14630,20240502,-21.26,9930,20241209,16.01,13310,-13.45,20250320,10400,10.77,20250409,14630,-21.26,20240502,9930,16.01,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250422,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11540,350,2,3.13,285268320,24840,96.79,11280,11650,11190,14540,7840,11190,11484.23,15.01,0,13281,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2770,6.14,0.37,12,0.10,1879.00,31505.00,14630,20240502,-21.12,9930,20241209,16.21,13310,-13.30,20250320,10400,10.96,20250409,14630,-21.12,20240502,9930,16.21,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250422,100155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,390,2,3.49,234636000,20452,79.69,11280,11650,11190,14540,7840,11190,11472.52,15.01,0,13682,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2779,6.16,0.37,12,0.09,1879.00,31505.00,14630,20240502,-20.85,9930,20241209,16.62,13310,-13.00,20250320,10400,11.35,20250409,14630,-20.85,20240502,9930,16.62,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250422,090155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,0,3,0.00,4698810,417,1.62,11280,11300,11190,14540,7840,11190,11268.13,15.01,0,-90,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2686,5.96,0.36,12,0.00,1879.00,31505.00,14630,20240502,-23.51,9930,20241209,12.69,13310,-15.93,20250320,10400,7.60,20250409,14630,-23.51,20240502,9930,12.69,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N
20250421,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,-70,5,-0.62,288220400,25665,92.35,11250,11370,11150,14630,7890,11260,11230.10,15.00,0,2027,11473,11366,11273,11166,11073,11320,11120,120,3370,500,7880,10,1,24000000,2686,5.96,0.36,12,0.11,1879.00,31505.00,14630,20240502,-23.51,9930,20241209,12.69,13310,-15.93,20250320,10400,7.60,20250409,14630,-23.51,20240502,9930,12.69,20241209,1.54,Y,004430,500,120 억,,3600373,N,N,994,N,00,N
20250421,150155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11160,-100,5,-0.89,281048880,25025,90.04,11250,11370,11150,14630,7890,11260,11230.72,15.00,0,2174,11473,11366,11273,11166,11073,11320,11120,120,3370,500,7880,10,1,24000000,2678,5.94,0.35,12,0.10,1879.00,31505.00,14630,20240502,-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,,3600373,N,N,702,N,00,N
20250421,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,-40,5,-0.36,209043710,18590,66.89,11250,11370,11150,14630,7890,11260,11244.95,15.00,0,1914,11473,11366,11273,11166,11073,11320,11120,120,3370,500,7880,10,1,24000000,2693,5.97,0.36,12,0.08,1879.00,31505.00,14630,20240502,-23.31,9930,20241209,12.99,13310,-15.70,20250320,10400,7.88,20250409,14630,-23.31,20240502,9930,12.99,20241209,1.54,Y,004430,500,120 억,,3600373,N,N,702,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 20250422 160153 55 60.00 KOSPI 화학 N N N Y 60 N 11400 210 2 1.88 401920380 35038 136.52 11280 11650 11190 14540 7840 11190 11470.99 15.01 0 11552 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2736 6.07 0.36 12 0.15 1879.00 31505.00 14630 20240502 -22.08 9930 20241209 14.80 13310 -14.35 20250320 10400 9.62 20250409 14630 -22.08 20240502 9930 14.80 20241209 1.55 Y 004430 500 120 억 3602005 N N 386 N 00 N
3 20250422 150156 55 60.00 KOSPI 화학 N N N Y 60 N 11430 240 2 2.14 348403000 30346 118.24 11280 11650 11190 14540 7840 11190 11481.02 15.01 0 11158 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2743 6.08 0.36 12 0.13 1879.00 31505.00 14630 20240502 -21.87 9930 20241209 15.11 13310 -14.12 20250320 10400 9.90 20250409 14630 -21.87 20240502 9930 15.11 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
4 20250422 140156 55 60.00 KOSPI 화학 N N N Y 60 N 11420 230 2 2.06 331343510 28855 112.43 11280 11650 11190 14540 7840 11190 11483.05 15.01 0 11444 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2741 6.08 0.36 12 0.12 1879.00 31505.00 14630 20240502 -21.94 9930 20241209 15.01 13310 -14.20 20250320 10400 9.81 20250409 14630 -21.94 20240502 9930 15.01 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
5 20250422 130155 55 60.00 KOSPI 화학 N N N Y 60 N 11500 310 2 2.77 311149190 27089 105.55 11280 11650 11190 14540 7840 11190 11486.18 15.01 0 12308 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2760 6.12 0.37 12 0.11 1879.00 31505.00 14630 20240502 -21.39 9930 20241209 15.81 13310 -13.60 20250320 10400 10.58 20250409 14630 -21.39 20240502 9930 15.81 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
6 20250422 120155 55 60.00 KOSPI 화학 N N N Y 60 N 11520 330 2 2.95 303989380 26466 103.12 11280 11650 11190 14540 7840 11190 11486.03 15.01 0 12520 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2765 6.13 0.37 12 0.11 1879.00 31505.00 14630 20240502 -21.26 9930 20241209 16.01 13310 -13.45 20250320 10400 10.77 20250409 14630 -21.26 20240502 9930 16.01 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
7 20250422 110156 55 60.00 KOSPI 화학 N N N Y 60 N 11540 350 2 3.13 285268320 24840 96.79 11280 11650 11190 14540 7840 11190 11484.23 15.01 0 13281 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2770 6.14 0.37 12 0.10 1879.00 31505.00 14630 20240502 -21.12 9930 20241209 16.21 13310 -13.30 20250320 10400 10.96 20250409 14630 -21.12 20240502 9930 16.21 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
8 20250422 100155 55 60.00 KOSPI 화학 N N N Y 60 N 11580 390 2 3.49 234636000 20452 79.69 11280 11650 11190 14540 7840 11190 11472.52 15.01 0 13682 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2779 6.16 0.37 12 0.09 1879.00 31505.00 14630 20240502 -20.85 9930 20241209 16.62 13310 -13.00 20250320 10400 11.35 20250409 14630 -20.85 20240502 9930 16.62 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
9 20250422 090155 55 60.00 KOSPI 화학 N N N Y 60 N 11190 0 3 0.00 4698810 417 1.62 11280 11300 11190 14540 7840 11190 11268.13 15.01 0 -90 11456 11322 11236 11102 11016 11280 11060 120 3350 500 7830 10 1 24000000 2686 5.96 0.36 12 0.00 1879.00 31505.00 14630 20240502 -23.51 9930 20241209 12.69 13310 -15.93 20250320 10400 7.60 20250409 14630 -23.51 20240502 9930 12.69 20241209 1.55 Y 004430 500 120 억 3602005 N N 994 N 00 N
10 20250421 160153 55 60.00 KOSPI 화학 N N N Y 60 N 11190 -70 5 -0.62 288220400 25665 92.35 11250 11370 11150 14630 7890 11260 11230.10 15.00 0 2027 11473 11366 11273 11166 11073 11320 11120 120 3370 500 7880 10 1 24000000 2686 5.96 0.36 12 0.11 1879.00 31505.00 14630 20240502 -23.51 9930 20241209 12.69 13310 -15.93 20250320 10400 7.60 20250409 14630 -23.51 20240502 9930 12.69 20241209 1.54 Y 004430 500 120 억 3600373 N N 994 N 00 N
11 20250421 150155 55 60.00 KOSPI 화학 N N N Y 60 N 11160 -100 5 -0.89 281048880 25025 90.04 11250 11370 11150 14630 7890 11260 11230.72 15.00 0 2174 11473 11366 11273 11166 11073 11320 11120 120 3370 500 7880 10 1 24000000 2678 5.94 0.35 12 0.10 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 3600373 N N 702 N 00 N
12 20250421 140155 55 60.00 KOSPI 화학 N N N Y 60 N 11220 -40 5 -0.36 209043710 18590 66.89 11250 11370 11150 14630 7890 11260 11244.95 15.00 0 1914 11473 11366 11273 11166 11073 11320 11120 120 3370 500 7880 10 1 24000000 2693 5.97 0.36 12 0.08 1879.00 31505.00 14630 20240502 -23.31 9930 20241209 12.99 13310 -15.70 20250320 10400 7.88 20250409 14630 -23.31 20240502 9930 12.99 20241209 1.54 Y 004430 500 120 억 3600373 N N 702 N 00 N