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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004910/price/prices-20250501.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
20250512,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-40,5,-0.62,425583600,65356,98.38,6600,6610,6390,8430,4550,6490,6511.78,1.60,0,-247,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,826,5.16,0.41,12,0.51,1249.00,15598.00,8530,20240517,-24.38,4965,20241209,29.91,6610,-2.42,20250512,5150,25.24,20250407,8530,-24.38,20240517,4965,29.91,20241209,0.31,Y,004910,500,64 억,,204405,N,N,1406,N,00,N
20250512,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-40,5,-0.62,340414220,52077,78.39,6600,6610,6450,8430,4550,6490,6536.75,1.60,0,-6217,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,826,5.16,0.41,12,0.41,1249.00,15598.00,8530,20240517,-24.38,4965,20241209,29.91,6610,-2.42,20250512,5150,25.24,20250407,8530,-24.38,20240517,4965,29.91,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250512,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,70,2,1.08,245549820,37497,56.44,6600,6610,6490,8430,4550,6490,6548.52,1.60,0,767,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,840,5.25,0.42,12,0.29,1249.00,15598.00,8530,20240517,-23.09,4965,20241209,32.12,6610,-0.76,20250512,5150,27.38,20250407,8530,-23.09,20240517,4965,32.12,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250512,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6550,60,2,0.92,237620190,36288,54.62,6600,6610,6490,8430,4550,6490,6548.18,1.60,0,615,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,838,5.24,0.42,12,0.28,1249.00,15598.00,8530,20240517,-23.21,4965,20241209,31.92,6610,-0.91,20250512,5150,27.18,20250407,8530,-23.21,20240517,4965,31.92,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250512,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,70,2,1.08,220539770,33680,50.70,6600,6610,6490,8430,4550,6490,6548.09,1.60,0,-510,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,840,5.25,0.42,12,0.26,1249.00,15598.00,8530,20240517,-23.09,4965,20241209,32.12,6610,-0.76,20250512,5150,27.38,20250407,8530,-23.09,20240517,4965,32.12,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250512,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6550,60,2,0.92,204768290,31274,47.07,6600,6610,6490,8430,4550,6490,6547.56,1.60,0,-732,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,838,5.24,0.42,12,0.24,1249.00,15598.00,8530,20240517,-23.21,4965,20241209,31.92,6610,-0.91,20250512,5150,27.18,20250407,8530,-23.21,20240517,4965,31.92,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250512,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6590,100,2,1.54,187434000,28630,43.09,6600,6610,6490,8430,4550,6490,6546.77,1.60,0,-1416,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,844,5.28,0.42,12,0.22,1249.00,15598.00,8530,20240517,-22.74,4965,20241209,32.73,6610,-0.30,20250512,5150,27.96,20250407,8530,-22.74,20240517,4965,32.73,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250512,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6570,80,2,1.23,5758330,881,1.33,6600,6600,6490,8430,4550,6490,6536.13,1.60,0,153,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,841,5.26,0.42,12,0.01,1249.00,15598.00,8530,20240517,-22.98,4965,20241209,32.33,6600,-0.45,20250512,5150,27.57,20250407,8530,-22.98,20240517,4965,32.33,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
20250509,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,100,2,1.56,429951965,66431,76.70,6390,6540,6390,8300,4480,6390,6472.16,1.56,0,6896,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,831,5.20,0.42,12,0.52,1249.00,15598.00,8530,20240517,-23.92,4965,20241209,30.72,6540,-0.76,20250509,5150,26.02,20250407,8530,-23.92,20240517,4965,30.72,20241209,0.31,Y,004910,500,64 억,,199513,N,N,931,N,00,N
20250509,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,80,2,1.25,419126215,64762,74.77,6390,6540,6390,8300,4480,6390,6471.79,1.56,0,6941,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,828,5.18,0.41,12,0.51,1249.00,15598.00,8530,20240517,-24.15,4965,20241209,30.31,6540,-1.07,20250509,5150,25.63,20250407,8530,-24.15,20240517,4965,30.31,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N
20250509,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,110,2,1.72,382458495,59113,68.25,6390,6540,6390,8300,4480,6390,6469.96,1.56,0,6443,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,832,5.20,0.42,12,0.46,1249.00,15598.00,8530,20240517,-23.80,4965,20241209,30.92,6540,-0.61,20250509,5150,26.21,20250407,8530,-23.80,20240517,4965,30.92,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,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 20250512 160155 57 100.00 KOSPI 화학 N N N N N 6450 -40 5 -0.62 425583600 65356 98.38 6600 6610 6390 8430 4550 6490 6511.78 1.60 0 -247 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 826 5.16 0.41 12 0.51 1249.00 15598.00 8530 20240517 -24.38 4965 20241209 29.91 6610 -2.42 20250512 5150 25.24 20250407 8530 -24.38 20240517 4965 29.91 20241209 0.31 Y 004910 500 64 억 204405 N N 1406 N 00 N
3 20250512 150157 57 100.00 KOSPI 화학 N N N N N 6450 -40 5 -0.62 340414220 52077 78.39 6600 6610 6450 8430 4550 6490 6536.75 1.60 0 -6217 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 826 5.16 0.41 12 0.41 1249.00 15598.00 8530 20240517 -24.38 4965 20241209 29.91 6610 -2.42 20250512 5150 25.24 20250407 8530 -24.38 20240517 4965 29.91 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
4 20250512 140157 57 100.00 KOSPI 화학 N N N N N 6560 70 2 1.08 245549820 37497 56.44 6600 6610 6490 8430 4550 6490 6548.52 1.60 0 767 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 840 5.25 0.42 12 0.29 1249.00 15598.00 8530 20240517 -23.09 4965 20241209 32.12 6610 -0.76 20250512 5150 27.38 20250407 8530 -23.09 20240517 4965 32.12 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
5 20250512 130156 57 100.00 KOSPI 화학 N N N N N 6550 60 2 0.92 237620190 36288 54.62 6600 6610 6490 8430 4550 6490 6548.18 1.60 0 615 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 838 5.24 0.42 12 0.28 1249.00 15598.00 8530 20240517 -23.21 4965 20241209 31.92 6610 -0.91 20250512 5150 27.18 20250407 8530 -23.21 20240517 4965 31.92 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
6 20250512 120157 57 100.00 KOSPI 화학 N N N N N 6560 70 2 1.08 220539770 33680 50.70 6600 6610 6490 8430 4550 6490 6548.09 1.60 0 -510 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 840 5.25 0.42 12 0.26 1249.00 15598.00 8530 20240517 -23.09 4965 20241209 32.12 6610 -0.76 20250512 5150 27.38 20250407 8530 -23.09 20240517 4965 32.12 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
7 20250512 110157 57 100.00 KOSPI 화학 N N N N N 6550 60 2 0.92 204768290 31274 47.07 6600 6610 6490 8430 4550 6490 6547.56 1.60 0 -732 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 838 5.24 0.42 12 0.24 1249.00 15598.00 8530 20240517 -23.21 4965 20241209 31.92 6610 -0.91 20250512 5150 27.18 20250407 8530 -23.21 20240517 4965 31.92 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
8 20250512 100157 57 100.00 KOSPI 화학 N N N N N 6590 100 2 1.54 187434000 28630 43.09 6600 6610 6490 8430 4550 6490 6546.77 1.60 0 -1416 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 844 5.28 0.42 12 0.22 1249.00 15598.00 8530 20240517 -22.74 4965 20241209 32.73 6610 -0.30 20250512 5150 27.96 20250407 8530 -22.74 20240517 4965 32.73 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
9 20250512 090157 57 100.00 KOSPI 화학 N N N N N 6570 80 2 1.23 5758330 881 1.33 6600 6600 6490 8430 4550 6490 6536.13 1.60 0 153 6623 6556 6473 6406 6323 6590 6440 64 1940 500 4670 10 1 12800000 841 5.26 0.42 12 0.01 1249.00 15598.00 8530 20240517 -22.98 4965 20241209 32.33 6600 -0.45 20250512 5150 27.57 20250407 8530 -22.98 20240517 4965 32.33 20241209 0.31 Y 004910 500 64 억 204405 N N 931 N 00 N
10 20250509 160156 57 100.00 KOSPI 화학 N N N N N 6490 100 2 1.56 429951965 66431 76.70 6390 6540 6390 8300 4480 6390 6472.16 1.56 0 6896 6563 6476 6353 6266 6143 6520 6310 64 1910 500 4600 10 1 12800000 831 5.20 0.42 12 0.52 1249.00 15598.00 8530 20240517 -23.92 4965 20241209 30.72 6540 -0.76 20250509 5150 26.02 20250407 8530 -23.92 20240517 4965 30.72 20241209 0.31 Y 004910 500 64 억 199513 N N 931 N 00 N
11 20250509 150157 57 100.00 KOSPI 화학 N N N N N 6470 80 2 1.25 419126215 64762 74.77 6390 6540 6390 8300 4480 6390 6471.79 1.56 0 6941 6563 6476 6353 6266 6143 6520 6310 64 1910 500 4600 10 1 12800000 828 5.18 0.41 12 0.51 1249.00 15598.00 8530 20240517 -24.15 4965 20241209 30.31 6540 -1.07 20250509 5150 25.63 20250407 8530 -24.15 20240517 4965 30.31 20241209 0.31 Y 004910 500 64 억 199513 N N 2210 N 00 N
12 20250509 140156 57 100.00 KOSPI 화학 N N N N N 6500 110 2 1.72 382458495 59113 68.25 6390 6540 6390 8300 4480 6390 6469.96 1.56 0 6443 6563 6476 6353 6266 6143 6520 6310 64 1910 500 4600 10 1 12800000 832 5.20 0.42 12 0.46 1249.00 15598.00 8530 20240517 -23.80 4965 20241209 30.92 6540 -0.61 20250509 5150 26.21 20250407 8530 -23.80 20240517 4965 30.92 20241209 0.31 Y 004910 500 64 억 199513 N N 2210 N 00 N