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
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
20250411,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,0,3,0.00,24405675,5961,35.31,4130,4130,4060,5360,2895,4130,4094.22,1.54,0,-2985,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,823,8.69,0.20,12,0.03,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,3830,7.83,20250401,6970,-40.75,20240411,3660,12.84,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-40,5,-0.97,19740480,4831,28.62,4130,4130,4060,5360,2895,4130,4086.21,1.54,0,-2319,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,815,8.61,0.20,12,0.02,475.00,20208.00,6970,20240411,-41.32,3660,20241210,11.75,4630,-11.66,20250109,3830,6.79,20250401,6970,-41.32,20240411,3660,11.75,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-45,5,-1.09,17332635,4243,25.13,4130,4130,4060,5360,2895,4130,4085.00,1.54,0,-2038,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,814,8.60,0.20,12,0.02,475.00,20208.00,6970,20240411,-41.39,3660,20241210,11.61,4630,-11.77,20250109,3830,6.66,20250401,6970,-41.39,20240411,3660,11.61,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,-50,5,-1.21,13902215,3405,20.17,4130,4130,4060,5360,2895,4130,4082.88,1.54,0,-1699,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,813,8.59,0.20,12,0.02,475.00,20208.00,6970,20240411,-41.46,3660,20241210,11.48,4630,-11.88,20250109,3830,6.53,20250401,6970,-41.46,20240411,3660,11.48,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-55,5,-1.33,12486460,3058,18.11,4130,4130,4060,5360,2895,4130,4083.21,1.54,0,-1417,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,812,8.58,0.20,12,0.02,475.00,20208.00,6970,20240411,-41.54,3660,20241210,11.34,4630,-11.99,20250109,3830,6.40,20250401,6970,-41.54,20240411,3660,11.34,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,-50,5,-1.21,8091455,1983,11.75,4130,4130,4060,5360,2895,4130,4080.41,1.54,0,-967,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,813,8.59,0.20,12,0.01,475.00,20208.00,6970,20240411,-41.46,3660,20241210,11.48,4630,-11.88,20250109,3830,6.53,20250401,6970,-41.46,20240411,3660,11.48,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-55,5,-1.33,2847440,698,4.13,4130,4130,4060,5360,2895,4130,4079.43,1.54,0,-505,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,812,8.58,0.20,12,0.00,475.00,20208.00,6970,20240411,-41.54,3660,20241210,11.34,4630,-11.99,20250109,3830,6.40,20250401,6970,-41.54,20240411,3660,11.34,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250411,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-5,5,-0.12,70205,17,0.10,4130,4130,4125,5360,2895,4130,4129.71,1.54,0,-12,4243,4186,4138,4081,4033,4162,4057,100,1230,500,2640,5,1,19930000,822,8.68,0.20,12,0.00,475.00,20208.00,6970,20240411,-40.82,3660,20241210,12.70,4630,-10.91,20250109,3830,7.70,20250401,6970,-40.82,20240411,3660,12.70,20241210,1.18,Y,004840,500,99 억,,306323,N,N,62,N,00,N
20250410,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,0,3,0.00,69597339,16882,73.42,4195,4195,4090,5360,2895,4130,4122.58,1.54,0,-1200,4276,4202,4066,3992,3856,4135,3925,100,1230,500,2640,5,1,19930000,823,8.69,0.20,12,0.08,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,3830,7.83,20250401,6970,-40.75,20240411,3660,12.84,20241210,1.18,Y,004840,500,99 억,,307529,N,N,62,N,00,N
20250410,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-10,5,-0.24,65154765,15806,68.74,4195,4195,4090,5360,2895,4130,4122.15,1.54,0,-1160,4276,4202,4066,3992,3856,4135,3925,100,1230,500,2640,5,1,19930000,821,8.67,0.20,12,0.08,475.00,20208.00,6970,20240411,-40.89,3660,20241210,12.57,4630,-11.02,20250109,3830,7.57,20250401,6970,-40.89,20240411,3660,12.57,20241210,1.18,Y,004840,500,99 억,,307529,N,N,150,N,00,N
20250410,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,15,2,0.36,37889385,9163,39.85,4195,4195,4090,5360,2895,4130,4135.04,1.54,0,-1186,4276,4202,4066,3992,3856,4135,3925,100,1230,500,2640,5,1,19930000,826,8.73,0.21,12,0.05,475.00,20208.00,6970,20240411,-40.53,3660,20241210,13.25,4630,-10.48,20250109,3830,8.22,20250401,6970,-40.53,20240411,3660,13.25,20241210,1.18,Y,004840,500,99 억,,307529,N,N,150,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 160157 57 100.00 KOSPI 화학 N N N N N 4130 0 3 0.00 24405675 5961 35.31 4130 4130 4060 5360 2895 4130 4094.22 1.54 0 -2985 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 823 8.69 0.20 12 0.03 475.00 20208.00 6970 20240411 -40.75 3660 20241210 12.84 4630 -10.80 20250109 3830 7.83 20250401 6970 -40.75 20240411 3660 12.84 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
3 20250411 150157 57 100.00 KOSPI 화학 N N N N N 4090 -40 5 -0.97 19740480 4831 28.62 4130 4130 4060 5360 2895 4130 4086.21 1.54 0 -2319 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 815 8.61 0.20 12 0.02 475.00 20208.00 6970 20240411 -41.32 3660 20241210 11.75 4630 -11.66 20250109 3830 6.79 20250401 6970 -41.32 20240411 3660 11.75 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
4 20250411 140158 57 100.00 KOSPI 화학 N N N N N 4085 -45 5 -1.09 17332635 4243 25.13 4130 4130 4060 5360 2895 4130 4085.00 1.54 0 -2038 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 814 8.60 0.20 12 0.02 475.00 20208.00 6970 20240411 -41.39 3660 20241210 11.61 4630 -11.77 20250109 3830 6.66 20250401 6970 -41.39 20240411 3660 11.61 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
5 20250411 130158 57 100.00 KOSPI 화학 N N N N N 4080 -50 5 -1.21 13902215 3405 20.17 4130 4130 4060 5360 2895 4130 4082.88 1.54 0 -1699 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 813 8.59 0.20 12 0.02 475.00 20208.00 6970 20240411 -41.46 3660 20241210 11.48 4630 -11.88 20250109 3830 6.53 20250401 6970 -41.46 20240411 3660 11.48 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
6 20250411 120158 57 100.00 KOSPI 화학 N N N N N 4075 -55 5 -1.33 12486460 3058 18.11 4130 4130 4060 5360 2895 4130 4083.21 1.54 0 -1417 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 812 8.58 0.20 12 0.02 475.00 20208.00 6970 20240411 -41.54 3660 20241210 11.34 4630 -11.99 20250109 3830 6.40 20250401 6970 -41.54 20240411 3660 11.34 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
7 20250411 110157 57 100.00 KOSPI 화학 N N N N N 4080 -50 5 -1.21 8091455 1983 11.75 4130 4130 4060 5360 2895 4130 4080.41 1.54 0 -967 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 813 8.59 0.20 12 0.01 475.00 20208.00 6970 20240411 -41.46 3660 20241210 11.48 4630 -11.88 20250109 3830 6.53 20250401 6970 -41.46 20240411 3660 11.48 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
8 20250411 100158 57 100.00 KOSPI 화학 N N N N N 4075 -55 5 -1.33 2847440 698 4.13 4130 4130 4060 5360 2895 4130 4079.43 1.54 0 -505 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 812 8.58 0.20 12 0.00 475.00 20208.00 6970 20240411 -41.54 3660 20241210 11.34 4630 -11.99 20250109 3830 6.40 20250401 6970 -41.54 20240411 3660 11.34 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
9 20250411 090158 57 100.00 KOSPI 화학 N N N N N 4125 -5 5 -0.12 70205 17 0.10 4130 4130 4125 5360 2895 4130 4129.71 1.54 0 -12 4243 4186 4138 4081 4033 4162 4057 100 1230 500 2640 5 1 19930000 822 8.68 0.20 12 0.00 475.00 20208.00 6970 20240411 -40.82 3660 20241210 12.70 4630 -10.91 20250109 3830 7.70 20250401 6970 -40.82 20240411 3660 12.70 20241210 1.18 Y 004840 500 99 억 306323 N N 62 N 00 N
10 20250410 160157 57 100.00 KOSPI 화학 N N N N N 4130 0 3 0.00 69597339 16882 73.42 4195 4195 4090 5360 2895 4130 4122.58 1.54 0 -1200 4276 4202 4066 3992 3856 4135 3925 100 1230 500 2640 5 1 19930000 823 8.69 0.20 12 0.08 475.00 20208.00 6970 20240411 -40.75 3660 20241210 12.84 4630 -10.80 20250109 3830 7.83 20250401 6970 -40.75 20240411 3660 12.84 20241210 1.18 Y 004840 500 99 억 307529 N N 62 N 00 N
11 20250410 150157 57 100.00 KOSPI 화학 N N N N N 4120 -10 5 -0.24 65154765 15806 68.74 4195 4195 4090 5360 2895 4130 4122.15 1.54 0 -1160 4276 4202 4066 3992 3856 4135 3925 100 1230 500 2640 5 1 19930000 821 8.67 0.20 12 0.08 475.00 20208.00 6970 20240411 -40.89 3660 20241210 12.57 4630 -11.02 20250109 3830 7.57 20250401 6970 -40.89 20240411 3660 12.57 20241210 1.18 Y 004840 500 99 억 307529 N N 150 N 00 N
12 20250410 140157 57 100.00 KOSPI 화학 N N N N N 4145 15 2 0.36 37889385 9163 39.85 4195 4195 4090 5360 2895 4130 4135.04 1.54 0 -1186 4276 4202 4066 3992 3856 4135 3925 100 1230 500 2640 5 1 19930000 826 8.73 0.21 12 0.05 475.00 20208.00 6970 20240411 -40.53 3660 20241210 13.25 4630 -10.48 20250109 3830 8.22 20250401 6970 -40.53 20240411 3660 13.25 20241210 1.18 Y 004840 500 99 억 307529 N N 150 N 00 N