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
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
20250414,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11240,-120,5,-1.06,227449970,20137,77.25,11400,11490,11140,14760,7960,11360,11295.13,14.99,0,-3178,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2698,5.98,0.36,12,0.08,1879.00,31505.00,14630,20240502,-23.17,9930,20241209,13.19,13310,-15.55,20250320,10400,8.08,20250409,14630,-23.17,20240502,9930,13.19,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,460,N,00,N
20250414,150154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11160,-200,5,-1.76,211374380,18703,71.74,11400,11490,11140,14760,7960,11360,11301.63,14.99,0,-2429,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2678,5.94,0.35,12,0.08,1879.00,31505.00,14630,20240502,-23.72,9930,20241209,12.39,13310,-16.15,20250320,10400,7.31,20250409,14630,-23.72,20240502,9930,12.39,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
20250414,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11200,-160,5,-1.41,160957160,14209,54.51,11400,11490,11200,14760,7960,11360,11327.83,14.99,0,-2164,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2688,5.96,0.36,12,0.06,1879.00,31505.00,14630,20240502,-23.44,9930,20241209,12.79,13310,-15.85,20250320,10400,7.69,20250409,14630,-23.44,20240502,9930,12.79,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
20250414,130154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11340,-20,5,-0.18,136094250,11997,46.02,11400,11490,11290,14760,7960,11360,11344.02,14.99,0,-2173,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2722,6.04,0.36,12,0.05,1879.00,31505.00,14630,20240502,-22.49,9930,20241209,14.20,13310,-14.80,20250320,10400,9.04,20250409,14630,-22.49,20240502,9930,14.20,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
20250414,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11330,-30,5,-0.26,108131480,9528,36.55,11400,11490,11290,14760,7960,11360,11348.81,14.99,0,-1448,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2719,6.03,0.36,12,0.04,1879.00,31505.00,14630,20240502,-22.56,9930,20241209,14.10,13310,-14.88,20250320,10400,8.94,20250409,14630,-22.56,20240502,9930,14.10,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
20250414,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,-60,5,-0.53,73030750,6426,24.65,11400,11490,11290,14760,7960,11360,11364.88,14.99,0,-2357,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2712,6.01,0.36,12,0.03,1879.00,31505.00,14630,20240502,-22.76,9930,20241209,13.80,13310,-15.10,20250320,10400,8.65,20250409,14630,-22.76,20240502,9930,13.80,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
20250414,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11330,-30,5,-0.26,42163610,3699,14.19,11400,11490,11320,14760,7960,11360,11398.65,14.99,0,-2152,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2719,6.03,0.36,12,0.02,1879.00,31505.00,14630,20240502,-22.56,9930,20241209,14.10,13310,-14.88,20250320,10400,8.94,20250409,14630,-22.56,20240502,9930,14.10,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
20250414,090153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11360,0,3,0.00,3643360,320,1.23,11400,11400,11360,14760,7960,11360,11385.50,14.99,0,-234,11826,11592,11266,11032,10706,11710,11150,120,3400,500,7950,10,1,24000000,2726,6.05,0.36,12,0.00,1879.00,31505.00,14630,20240502,-22.35,9930,20241209,14.40,13310,-14.65,20250320,10400,9.23,20250409,14630,-22.35,20240502,9930,14.40,20241209,1.55,Y,004430,500,120 억,,3598259,N,N,1608,N,00,N
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
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 160153 55 60.00 KOSPI 화학 N N N Y 60 N 11240 -120 5 -1.06 227449970 20137 77.25 11400 11490 11140 14760 7960 11360 11295.13 14.99 0 -3178 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2698 5.98 0.36 12 0.08 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 1.55 Y 004430 500 120 억 3598259 N N 460 N 00 N
3 20250414 150154 55 60.00 KOSPI 화학 N N N Y 60 N 11160 -200 5 -1.76 211374380 18703 71.74 11400 11490 11140 14760 7960 11360 11301.63 14.99 0 -2429 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2678 5.94 0.35 12 0.08 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 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
4 20250414 140153 55 60.00 KOSPI 화학 N N N Y 60 N 11200 -160 5 -1.41 160957160 14209 54.51 11400 11490 11200 14760 7960 11360 11327.83 14.99 0 -2164 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2688 5.96 0.36 12 0.06 1879.00 31505.00 14630 20240502 -23.44 9930 20241209 12.79 13310 -15.85 20250320 10400 7.69 20250409 14630 -23.44 20240502 9930 12.79 20241209 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
5 20250414 130154 55 60.00 KOSPI 화학 N N N Y 60 N 11340 -20 5 -0.18 136094250 11997 46.02 11400 11490 11290 14760 7960 11360 11344.02 14.99 0 -2173 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2722 6.04 0.36 12 0.05 1879.00 31505.00 14630 20240502 -22.49 9930 20241209 14.20 13310 -14.80 20250320 10400 9.04 20250409 14630 -22.49 20240502 9930 14.20 20241209 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
6 20250414 120154 55 60.00 KOSPI 화학 N N N Y 60 N 11330 -30 5 -0.26 108131480 9528 36.55 11400 11490 11290 14760 7960 11360 11348.81 14.99 0 -1448 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2719 6.03 0.36 12 0.04 1879.00 31505.00 14630 20240502 -22.56 9930 20241209 14.10 13310 -14.88 20250320 10400 8.94 20250409 14630 -22.56 20240502 9930 14.10 20241209 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
7 20250414 110153 55 60.00 KOSPI 화학 N N N Y 60 N 11300 -60 5 -0.53 73030750 6426 24.65 11400 11490 11290 14760 7960 11360 11364.88 14.99 0 -2357 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2712 6.01 0.36 12 0.03 1879.00 31505.00 14630 20240502 -22.76 9930 20241209 13.80 13310 -15.10 20250320 10400 8.65 20250409 14630 -22.76 20240502 9930 13.80 20241209 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
8 20250414 100153 55 60.00 KOSPI 화학 N N N Y 60 N 11330 -30 5 -0.26 42163610 3699 14.19 11400 11490 11320 14760 7960 11360 11398.65 14.99 0 -2152 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2719 6.03 0.36 12 0.02 1879.00 31505.00 14630 20240502 -22.56 9930 20241209 14.10 13310 -14.88 20250320 10400 8.94 20250409 14630 -22.56 20240502 9930 14.10 20241209 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
9 20250414 090153 55 60.00 KOSPI 화학 N N N Y 60 N 11360 0 3 0.00 3643360 320 1.23 11400 11400 11360 14760 7960 11360 11385.50 14.99 0 -234 11826 11592 11266 11032 10706 11710 11150 120 3400 500 7950 10 1 24000000 2726 6.05 0.36 12 0.00 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 1.55 Y 004430 500 120 억 3598259 N N 1608 N 00 N
10 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
11 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
12 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