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
004840/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
20250407,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-115,5,-2.80,44400865,11306,141.68,3915,4020,3870,5330,2875,4105,3927.19,1.55,0,-3607,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,795,8.40,0.20,12,0.06,475.00,20208.00,6970,20240411,-42.75,3660,20241210,9.02,4630,-13.82,20250109,3830,4.18,20250401,6970,-42.75,20240411,3660,9.02,20241210,1.26,Y,004840,500,99 억,,308453,N,N,9,N,00,N
20250407,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-150,5,-3.65,40605705,10351,129.71,3915,4020,3870,5330,2875,4105,3922.88,1.55,0,-3266,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,788,8.33,0.20,12,0.05,475.00,20208.00,6970,20240411,-43.26,3660,20241210,8.06,4630,-14.58,20250109,3830,3.26,20250401,6970,-43.26,20240411,3660,8.06,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250407,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-155,5,-3.78,39397030,10047,125.90,3915,4020,3870,5330,2875,4105,3921.27,1.55,0,-3155,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,787,8.32,0.20,12,0.05,475.00,20208.00,6970,20240411,-43.33,3660,20241210,7.92,4630,-14.69,20250109,3830,3.13,20250401,6970,-43.33,20240411,3660,7.92,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250407,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-140,5,-3.41,36895500,9415,117.98,3915,4020,3870,5330,2875,4105,3918.80,1.55,0,-3084,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,790,8.35,0.20,12,0.05,475.00,20208.00,6970,20240411,-43.11,3660,20241210,8.33,4630,-14.36,20250109,3830,3.52,20250401,6970,-43.11,20240411,3660,8.33,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250407,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-130,5,-3.17,32789505,8381,105.03,3915,4020,3870,5330,2875,4105,3912.36,1.55,0,-2858,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,792,8.37,0.20,12,0.04,475.00,20208.00,6970,20240411,-42.97,3660,20241210,8.61,4630,-14.15,20250109,3830,3.79,20250401,6970,-42.97,20240411,3660,8.61,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250407,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-170,5,-4.14,29227705,7481,93.75,3915,4020,3870,5330,2875,4105,3906.92,1.55,0,-2468,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,784,8.28,0.19,12,0.04,475.00,20208.00,6970,20240411,-43.54,3660,20241210,7.51,4630,-15.01,20250109,3830,2.74,20250401,6970,-43.54,20240411,3660,7.51,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250407,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-165,5,-4.02,25129950,6435,80.64,3915,3960,3870,5330,2875,4105,3905.20,1.55,0,-2212,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,785,8.29,0.19,12,0.03,475.00,20208.00,6970,20240411,-43.47,3660,20241210,7.65,4630,-14.90,20250109,3830,2.87,20250401,6970,-43.47,20240411,3660,7.65,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250407,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,-190,5,-4.63,6733975,1720,21.55,3915,3920,3915,5330,2875,4105,3915.10,1.55,0,157,4295,4200,4025,3930,3755,4247,3977,100,1225,500,2620,5,1,19930000,780,8.24,0.19,12,0.01,475.00,20208.00,6970,20240411,-43.83,3660,20241210,6.97,4630,-15.44,20250109,3830,2.22,20250401,6970,-43.83,20240411,3660,6.97,20241210,1.26,Y,004840,500,99 억,,308453,N,N,0,N,00,N
20250404,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,255,2,6.62,27248135,6849,99.12,3855,4120,3850,5000,2695,3850,3978.13,1.55,0,-630,3996,3922,3886,3812,3776,3905,3795,100,1150,500,2460,5,1,19930000,818,8.64,0.20,12,0.03,475.00,20208.00,6970,20240411,-41.10,3660,20241210,12.16,4630,-11.34,20250109,3830,7.18,20250401,6970,-41.10,20240411,3660,12.16,20241210,1.26,Y,004840,500,99 억,,309135,N,N,0,N,00,N
20250404,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,80,2,2.08,12194995,3126,45.24,3855,3975,3850,5000,2695,3850,3901.15,1.55,0,52,3996,3922,3886,3812,3776,3905,3795,100,1150,500,2460,5,1,19930000,783,8.27,0.19,12,0.02,475.00,20208.00,6970,20240411,-43.62,3660,20241210,7.38,4630,-15.12,20250109,3830,2.61,20250401,6970,-43.62,20240411,3660,7.38,20241210,1.26,Y,004840,500,99 억,,309135,N,N,0,N,00,N
20250404,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3890,40,2,1.04,10091180,2585,37.41,3855,3975,3850,5000,2695,3850,3903.74,1.55,0,39,3996,3922,3886,3812,3776,3905,3795,100,1150,500,2460,5,1,19930000,775,8.19,0.19,12,0.01,475.00,20208.00,6970,20240411,-44.19,3660,20241210,6.28,4630,-15.98,20250109,3830,1.57,20250401,6970,-44.19,20240411,3660,6.28,20241210,1.26,Y,004840,500,99 억,,309135,N,N,0,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 160154 57 100.00 KOSPI 화학 N N N N N 3990 -115 5 -2.80 44400865 11306 141.68 3915 4020 3870 5330 2875 4105 3927.19 1.55 0 -3607 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 795 8.40 0.20 12 0.06 475.00 20208.00 6970 20240411 -42.75 3660 20241210 9.02 4630 -13.82 20250109 3830 4.18 20250401 6970 -42.75 20240411 3660 9.02 20241210 1.26 Y 004840 500 99 억 308453 N N 9 N 00 N
3 20250407 150156 57 100.00 KOSPI 화학 N N N N N 3955 -150 5 -3.65 40605705 10351 129.71 3915 4020 3870 5330 2875 4105 3922.88 1.55 0 -3266 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 788 8.33 0.20 12 0.05 475.00 20208.00 6970 20240411 -43.26 3660 20241210 8.06 4630 -14.58 20250109 3830 3.26 20250401 6970 -43.26 20240411 3660 8.06 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
4 20250407 140155 57 100.00 KOSPI 화학 N N N N N 3950 -155 5 -3.78 39397030 10047 125.90 3915 4020 3870 5330 2875 4105 3921.27 1.55 0 -3155 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 787 8.32 0.20 12 0.05 475.00 20208.00 6970 20240411 -43.33 3660 20241210 7.92 4630 -14.69 20250109 3830 3.13 20250401 6970 -43.33 20240411 3660 7.92 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
5 20250407 130154 57 100.00 KOSPI 화학 N N N N N 3965 -140 5 -3.41 36895500 9415 117.98 3915 4020 3870 5330 2875 4105 3918.80 1.55 0 -3084 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 790 8.35 0.20 12 0.05 475.00 20208.00 6970 20240411 -43.11 3660 20241210 8.33 4630 -14.36 20250109 3830 3.52 20250401 6970 -43.11 20240411 3660 8.33 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
6 20250407 120155 57 100.00 KOSPI 화학 N N N N N 3975 -130 5 -3.17 32789505 8381 105.03 3915 4020 3870 5330 2875 4105 3912.36 1.55 0 -2858 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 792 8.37 0.20 12 0.04 475.00 20208.00 6970 20240411 -42.97 3660 20241210 8.61 4630 -14.15 20250109 3830 3.79 20250401 6970 -42.97 20240411 3660 8.61 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
7 20250407 110155 57 100.00 KOSPI 화학 N N N N N 3935 -170 5 -4.14 29227705 7481 93.75 3915 4020 3870 5330 2875 4105 3906.92 1.55 0 -2468 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 784 8.28 0.19 12 0.04 475.00 20208.00 6970 20240411 -43.54 3660 20241210 7.51 4630 -15.01 20250109 3830 2.74 20250401 6970 -43.54 20240411 3660 7.51 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
8 20250407 100155 57 100.00 KOSPI 화학 N N N N N 3940 -165 5 -4.02 25129950 6435 80.64 3915 3960 3870 5330 2875 4105 3905.20 1.55 0 -2212 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 785 8.29 0.19 12 0.03 475.00 20208.00 6970 20240411 -43.47 3660 20241210 7.65 4630 -14.90 20250109 3830 2.87 20250401 6970 -43.47 20240411 3660 7.65 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
9 20250407 090154 57 100.00 KOSPI 화학 N N N N N 3915 -190 5 -4.63 6733975 1720 21.55 3915 3920 3915 5330 2875 4105 3915.10 1.55 0 157 4295 4200 4025 3930 3755 4247 3977 100 1225 500 2620 5 1 19930000 780 8.24 0.19 12 0.01 475.00 20208.00 6970 20240411 -43.83 3660 20241210 6.97 4630 -15.44 20250109 3830 2.22 20250401 6970 -43.83 20240411 3660 6.97 20241210 1.26 Y 004840 500 99 억 308453 N N 0 N 00 N
10 20250404 160155 57 100.00 KOSPI 화학 N N N N N 4105 255 2 6.62 27248135 6849 99.12 3855 4120 3850 5000 2695 3850 3978.13 1.55 0 -630 3996 3922 3886 3812 3776 3905 3795 100 1150 500 2460 5 1 19930000 818 8.64 0.20 12 0.03 475.00 20208.00 6970 20240411 -41.10 3660 20241210 12.16 4630 -11.34 20250109 3830 7.18 20250401 6970 -41.10 20240411 3660 12.16 20241210 1.26 Y 004840 500 99 억 309135 N N 0 N 00 N
11 20250404 150155 57 100.00 KOSPI 화학 N N N N N 3930 80 2 2.08 12194995 3126 45.24 3855 3975 3850 5000 2695 3850 3901.15 1.55 0 52 3996 3922 3886 3812 3776 3905 3795 100 1150 500 2460 5 1 19930000 783 8.27 0.19 12 0.02 475.00 20208.00 6970 20240411 -43.62 3660 20241210 7.38 4630 -15.12 20250109 3830 2.61 20250401 6970 -43.62 20240411 3660 7.38 20241210 1.26 Y 004840 500 99 억 309135 N N 0 N 00 N
12 20250404 140156 57 100.00 KOSPI 화학 N N N N N 3890 40 2 1.04 10091180 2585 37.41 3855 3975 3850 5000 2695 3850 3903.74 1.55 0 39 3996 3922 3886 3812 3776 3905 3795 100 1150 500 2460 5 1 19930000 775 8.19 0.19 12 0.01 475.00 20208.00 6970 20240411 -44.19 3660 20241210 6.28 4630 -15.98 20250109 3830 1.57 20250401 6970 -44.19 20240411 3660 6.28 20241210 1.26 Y 004840 500 99 억 309135 N N 0 N 00 N