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
004910/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
20250407,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5150,-320,5,-5.85,305837460,58217,250.85,5510,5510,5150,7110,3830,5470,5253.40,1.36,0,-15552,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,659,4.12,0.33,12,0.45,1249.00,15598.00,8530,20240517,-39.62,4965,20241209,3.73,6390,-19.41,20250115,5150,0.00,20250407,8530,-39.62,20240517,4965,3.73,20241209,0.52,Y,004910,500,64 억,,173529,N,N,5,N,00,N
20250407,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5180,-290,5,-5.30,299897820,57066,245.89,5510,5510,5180,7110,3830,5470,5255.28,1.36,0,-15214,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,663,4.15,0.33,12,0.45,1249.00,15598.00,8530,20240517,-39.27,4965,20241209,4.33,6390,-18.94,20250115,5180,0.00,20250407,8530,-39.27,20240517,4965,4.33,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250407,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-270,5,-4.94,284884610,54181,233.46,5510,5510,5200,7110,3830,5470,5258.02,1.36,0,-13831,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,666,4.16,0.33,12,0.42,1249.00,15598.00,8530,20240517,-39.04,4965,20241209,4.73,6390,-18.62,20250115,5200,0.00,20250407,8530,-39.04,20240517,4965,4.73,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250407,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5250,-220,5,-4.02,224212970,42543,183.31,5510,5510,5220,7110,3830,5470,5270.27,1.36,0,-9556,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,672,4.20,0.34,12,0.33,1249.00,15598.00,8530,20240517,-38.45,4965,20241209,5.74,6390,-17.84,20250115,5210,0.77,20250331,8530,-38.45,20240517,4965,5.74,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250407,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,-200,5,-3.66,182836380,34662,149.35,5510,5510,5220,7110,3830,5470,5274.84,1.36,0,-7943,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,675,4.22,0.34,12,0.27,1249.00,15598.00,8530,20240517,-38.22,4965,20241209,6.14,6390,-17.53,20250115,5210,1.15,20250331,8530,-38.22,20240517,4965,6.14,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250407,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5330,-140,5,-2.56,126777270,24065,103.69,5510,5510,5220,7110,3830,5470,5268.12,1.36,0,-6727,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,682,4.27,0.34,12,0.19,1249.00,15598.00,8530,20240517,-37.51,4965,20241209,7.35,6390,-16.59,20250115,5210,2.30,20250331,8530,-37.51,20240517,4965,7.35,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250407,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,-180,5,-3.29,110604770,21004,90.50,5510,5510,5220,7110,3830,5470,5265.89,1.36,0,-7029,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,677,4.24,0.34,12,0.16,1249.00,15598.00,8530,20240517,-37.98,4965,20241209,6.55,6390,-17.21,20250115,5210,1.54,20250331,8530,-37.98,20240517,4965,6.55,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250407,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5510,40,2,0.73,5510,1,0.00,5510,5510,5510,7110,3830,5470,5510.00,1.36,0,0,5643,5556,5413,5326,5183,5600,5370,64,1640,500,3930,10,1,12800000,705,4.41,0.35,12,0.00,1249.00,15598.00,8530,20240517,-35.40,4965,20241209,10.98,6390,-13.77,20250115,5210,5.76,20250331,8530,-35.40,20240517,4965,10.98,20241209,0.52,Y,004910,500,64 억,,173529,N,N,0,N,00,N
20250404,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5470,130,2,2.43,125186550,23208,152.86,5440,5500,5270,6940,3740,5340,5394.11,1.32,0,4177,5546,5442,5326,5222,5106,5450,5230,64,1600,500,3840,10,1,12800000,700,4.38,0.35,12,0.18,1249.00,15598.00,8530,20240517,-35.87,4965,20241209,10.17,6390,-14.40,20250115,5210,4.99,20250331,8530,-35.87,20240517,4965,10.17,20241209,0.51,Y,004910,500,64 억,,169384,N,N,0,N,00,N
20250404,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5370,30,2,0.56,122735460,22752,149.85,5440,5500,5270,6940,3740,5340,5394.49,1.32,0,4056,5546,5442,5326,5222,5106,5450,5230,64,1600,500,3840,10,1,12800000,687,4.30,0.34,12,0.18,1249.00,15598.00,8530,20240517,-37.05,4965,20241209,8.16,6390,-15.96,20250115,5210,3.07,20250331,8530,-37.05,20240517,4965,8.16,20241209,0.51,Y,004910,500,64 억,,169384,N,N,0,N,00,N
20250404,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5360,20,2,0.37,122198980,22652,149.19,5440,5500,5270,6940,3740,5340,5394.62,1.32,0,3989,5546,5442,5326,5222,5106,5450,5230,64,1600,500,3840,10,1,12800000,686,4.29,0.34,12,0.18,1249.00,15598.00,8530,20240517,-37.16,4965,20241209,7.96,6390,-16.12,20250115,5210,2.88,20250331,8530,-37.16,20240517,4965,7.96,20241209,0.51,Y,004910,500,64 억,,169384,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 160155 57 100.00 KOSPI 화학 N N N N N 5150 -320 5 -5.85 305837460 58217 250.85 5510 5510 5150 7110 3830 5470 5253.40 1.36 0 -15552 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 659 4.12 0.33 12 0.45 1249.00 15598.00 8530 20240517 -39.62 4965 20241209 3.73 6390 -19.41 20250115 5150 0.00 20250407 8530 -39.62 20240517 4965 3.73 20241209 0.52 Y 004910 500 64 억 173529 N N 5 N 00 N
3 20250407 150157 57 100.00 KOSPI 화학 N N N N N 5180 -290 5 -5.30 299897820 57066 245.89 5510 5510 5180 7110 3830 5470 5255.28 1.36 0 -15214 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 663 4.15 0.33 12 0.45 1249.00 15598.00 8530 20240517 -39.27 4965 20241209 4.33 6390 -18.94 20250115 5180 0.00 20250407 8530 -39.27 20240517 4965 4.33 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
4 20250407 140156 57 100.00 KOSPI 화학 N N N N N 5200 -270 5 -4.94 284884610 54181 233.46 5510 5510 5200 7110 3830 5470 5258.02 1.36 0 -13831 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 666 4.16 0.33 12 0.42 1249.00 15598.00 8530 20240517 -39.04 4965 20241209 4.73 6390 -18.62 20250115 5200 0.00 20250407 8530 -39.04 20240517 4965 4.73 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
5 20250407 130155 57 100.00 KOSPI 화학 N N N N N 5250 -220 5 -4.02 224212970 42543 183.31 5510 5510 5220 7110 3830 5470 5270.27 1.36 0 -9556 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 672 4.20 0.34 12 0.33 1249.00 15598.00 8530 20240517 -38.45 4965 20241209 5.74 6390 -17.84 20250115 5210 0.77 20250331 8530 -38.45 20240517 4965 5.74 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
6 20250407 120155 57 100.00 KOSPI 화학 N N N N N 5270 -200 5 -3.66 182836380 34662 149.35 5510 5510 5220 7110 3830 5470 5274.84 1.36 0 -7943 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 675 4.22 0.34 12 0.27 1249.00 15598.00 8530 20240517 -38.22 4965 20241209 6.14 6390 -17.53 20250115 5210 1.15 20250331 8530 -38.22 20240517 4965 6.14 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
7 20250407 110155 57 100.00 KOSPI 화학 N N N N N 5330 -140 5 -2.56 126777270 24065 103.69 5510 5510 5220 7110 3830 5470 5268.12 1.36 0 -6727 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 682 4.27 0.34 12 0.19 1249.00 15598.00 8530 20240517 -37.51 4965 20241209 7.35 6390 -16.59 20250115 5210 2.30 20250331 8530 -37.51 20240517 4965 7.35 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
8 20250407 100156 57 100.00 KOSPI 화학 N N N N N 5290 -180 5 -3.29 110604770 21004 90.50 5510 5510 5220 7110 3830 5470 5265.89 1.36 0 -7029 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 677 4.24 0.34 12 0.16 1249.00 15598.00 8530 20240517 -37.98 4965 20241209 6.55 6390 -17.21 20250115 5210 1.54 20250331 8530 -37.98 20240517 4965 6.55 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
9 20250407 090155 57 100.00 KOSPI 화학 N N N N N 5510 40 2 0.73 5510 1 0.00 5510 5510 5510 7110 3830 5470 5510.00 1.36 0 0 5643 5556 5413 5326 5183 5600 5370 64 1640 500 3930 10 1 12800000 705 4.41 0.35 12 0.00 1249.00 15598.00 8530 20240517 -35.40 4965 20241209 10.98 6390 -13.77 20250115 5210 5.76 20250331 8530 -35.40 20240517 4965 10.98 20241209 0.52 Y 004910 500 64 억 173529 N N 0 N 00 N
10 20250404 160155 57 100.00 KOSPI 화학 N N N N N 5470 130 2 2.43 125186550 23208 152.86 5440 5500 5270 6940 3740 5340 5394.11 1.32 0 4177 5546 5442 5326 5222 5106 5450 5230 64 1600 500 3840 10 1 12800000 700 4.38 0.35 12 0.18 1249.00 15598.00 8530 20240517 -35.87 4965 20241209 10.17 6390 -14.40 20250115 5210 4.99 20250331 8530 -35.87 20240517 4965 10.17 20241209 0.51 Y 004910 500 64 억 169384 N N 0 N 00 N
11 20250404 150156 57 100.00 KOSPI 화학 N N N N N 5370 30 2 0.56 122735460 22752 149.85 5440 5500 5270 6940 3740 5340 5394.49 1.32 0 4056 5546 5442 5326 5222 5106 5450 5230 64 1600 500 3840 10 1 12800000 687 4.30 0.34 12 0.18 1249.00 15598.00 8530 20240517 -37.05 4965 20241209 8.16 6390 -15.96 20250115 5210 3.07 20250331 8530 -37.05 20240517 4965 8.16 20241209 0.51 Y 004910 500 64 억 169384 N N 0 N 00 N
12 20250404 140157 57 100.00 KOSPI 화학 N N N N N 5360 20 2 0.37 122198980 22652 149.19 5440 5500 5270 6940 3740 5340 5394.62 1.32 0 3989 5546 5442 5326 5222 5106 5450 5230 64 1600 500 3840 10 1 12800000 686 4.29 0.34 12 0.18 1249.00 15598.00 8530 20240517 -37.16 4965 20241209 7.96 6390 -16.12 20250115 5210 2.88 20250331 8530 -37.16 20240517 4965 7.96 20241209 0.51 Y 004910 500 64 억 169384 N N 0 N 00 N