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
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
20250414,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,10,2,0.24,20443275,4946,82.97,4100,4185,4095,5360,2895,4130,4133.29,1.53,0,119,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,825,8.72,0.20,12,0.02,475.00,20208.00,6970,20240411,-40.60,3660,20241210,13.11,4630,-10.58,20250109,3830,8.09,20250401,6930,-40.26,20240528,3660,13.11,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,0,3,0.00,19135060,4630,77.67,4100,4185,4095,5360,2895,4130,4132.84,1.53,0,119,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,823,8.69,0.20,12,0.02,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,3830,7.83,20250401,6930,-40.40,20240528,3660,12.84,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,10,2,0.24,15612140,3776,63.35,4100,4185,4095,5360,2895,4130,4134.57,1.53,0,58,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,825,8.72,0.20,12,0.02,475.00,20208.00,6970,20240411,-40.60,3660,20241210,13.11,4630,-10.58,20250109,3830,8.09,20250401,6930,-40.26,20240528,3660,13.11,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,5,2,0.12,9652355,2335,39.17,4100,4185,4095,5360,2895,4130,4133.77,1.53,0,266,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,824,8.71,0.20,12,0.01,475.00,20208.00,6970,20240411,-40.67,3660,20241210,12.98,4630,-10.69,20250109,3830,7.96,20250401,6930,-40.33,20240528,3660,12.98,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-5,5,-0.12,9615105,2326,39.02,4100,4185,4095,5360,2895,4130,4133.75,1.53,0,266,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,822,8.68,0.20,12,0.01,475.00,20208.00,6970,20240411,-40.82,3660,20241210,12.70,4630,-10.91,20250109,3830,7.70,20250401,6930,-40.48,20240528,3660,12.70,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,5,2,0.12,8275640,2002,33.58,4100,4185,4095,5360,2895,4130,4133.69,1.53,0,-30,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,824,8.71,0.20,12,0.01,475.00,20208.00,6970,20240411,-40.67,3660,20241210,12.98,4630,-10.69,20250109,3830,7.96,20250401,6930,-40.33,20240528,3660,12.98,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,10,2,0.24,7477615,1809,30.35,4100,4185,4095,5360,2895,4130,4133.56,1.53,0,-36,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,825,8.72,0.20,12,0.01,475.00,20208.00,6970,20240411,-40.60,3660,20241210,13.11,4630,-10.58,20250109,3830,8.09,20250401,6930,-40.26,20240528,3660,13.11,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
20250414,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,-30,5,-0.73,8200,2,0.03,4100,4100,4100,5360,2895,4130,4100.00,1.53,0,0,4176,4152,4106,4082,4036,4165,4095,100,1230,500,2640,5,1,19930000,817,8.63,0.20,12,0.00,475.00,20208.00,6970,20240411,-41.18,3660,20241210,12.02,4630,-11.45,20250109,3830,7.05,20250401,6930,-40.84,20240528,3660,12.02,20241210,1.22,Y,004840,500,99 억,,305732,N,N,0,N,00,N
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
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 160157 57 100.00 KOSPI 화학 N N N N N 4140 10 2 0.24 20443275 4946 82.97 4100 4185 4095 5360 2895 4130 4133.29 1.53 0 119 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 825 8.72 0.20 12 0.02 475.00 20208.00 6970 20240411 -40.60 3660 20241210 13.11 4630 -10.58 20250109 3830 8.09 20250401 6930 -40.26 20240528 3660 13.11 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
3 20250414 150158 57 100.00 KOSPI 화학 N N N N N 4130 0 3 0.00 19135060 4630 77.67 4100 4185 4095 5360 2895 4130 4132.84 1.53 0 119 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 823 8.69 0.20 12 0.02 475.00 20208.00 6970 20240411 -40.75 3660 20241210 12.84 4630 -10.80 20250109 3830 7.83 20250401 6930 -40.40 20240528 3660 12.84 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
4 20250414 140157 57 100.00 KOSPI 화학 N N N N N 4140 10 2 0.24 15612140 3776 63.35 4100 4185 4095 5360 2895 4130 4134.57 1.53 0 58 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 825 8.72 0.20 12 0.02 475.00 20208.00 6970 20240411 -40.60 3660 20241210 13.11 4630 -10.58 20250109 3830 8.09 20250401 6930 -40.26 20240528 3660 13.11 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
5 20250414 130158 57 100.00 KOSPI 화학 N N N N N 4135 5 2 0.12 9652355 2335 39.17 4100 4185 4095 5360 2895 4130 4133.77 1.53 0 266 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 824 8.71 0.20 12 0.01 475.00 20208.00 6970 20240411 -40.67 3660 20241210 12.98 4630 -10.69 20250109 3830 7.96 20250401 6930 -40.33 20240528 3660 12.98 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
6 20250414 120158 57 100.00 KOSPI 화학 N N N N N 4125 -5 5 -0.12 9615105 2326 39.02 4100 4185 4095 5360 2895 4130 4133.75 1.53 0 266 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 822 8.68 0.20 12 0.01 475.00 20208.00 6970 20240411 -40.82 3660 20241210 12.70 4630 -10.91 20250109 3830 7.70 20250401 6930 -40.48 20240528 3660 12.70 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
7 20250414 110157 57 100.00 KOSPI 화학 N N N N N 4135 5 2 0.12 8275640 2002 33.58 4100 4185 4095 5360 2895 4130 4133.69 1.53 0 -30 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 824 8.71 0.20 12 0.01 475.00 20208.00 6970 20240411 -40.67 3660 20241210 12.98 4630 -10.69 20250109 3830 7.96 20250401 6930 -40.33 20240528 3660 12.98 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
8 20250414 100157 57 100.00 KOSPI 화학 N N N N N 4140 10 2 0.24 7477615 1809 30.35 4100 4185 4095 5360 2895 4130 4133.56 1.53 0 -36 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 825 8.72 0.20 12 0.01 475.00 20208.00 6970 20240411 -40.60 3660 20241210 13.11 4630 -10.58 20250109 3830 8.09 20250401 6930 -40.26 20240528 3660 13.11 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
9 20250414 090158 57 100.00 KOSPI 화학 N N N N N 4100 -30 5 -0.73 8200 2 0.03 4100 4100 4100 5360 2895 4130 4100.00 1.53 0 0 4176 4152 4106 4082 4036 4165 4095 100 1230 500 2640 5 1 19930000 817 8.63 0.20 12 0.00 475.00 20208.00 6970 20240411 -41.18 3660 20241210 12.02 4630 -11.45 20250109 3830 7.05 20250401 6930 -40.84 20240528 3660 12.02 20241210 1.22 Y 004840 500 99 억 305732 N N 0 N 00 N
10 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
11 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
12 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