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
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
20250414,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,-40,5,-0.69,110697360,19303,33.82,5740,5810,5690,7520,4060,5790,5734.72,1.41,0,129,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,736,4.60,0.37,12,0.15,1249.00,15598.00,8530,20240517,-32.59,4965,20241209,15.81,6390,-10.02,20250115,5150,11.65,20250407,8530,-32.59,20240517,4965,15.81,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-50,5,-0.86,88180960,15361,26.91,5740,5810,5690,7520,4060,5790,5740.57,1.41,0,478,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,735,4.60,0.37,12,0.12,1249.00,15598.00,8530,20240517,-32.71,4965,20241209,15.61,6390,-10.17,20250115,5150,11.46,20250407,8530,-32.71,20240517,4965,15.61,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-60,5,-1.04,82358760,14346,25.13,5740,5810,5690,7520,4060,5790,5740.89,1.41,0,856,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,733,4.59,0.37,12,0.11,1249.00,15598.00,8530,20240517,-32.83,4965,20241209,15.41,6390,-10.33,20250115,5150,11.26,20250407,8530,-32.83,20240517,4965,15.41,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,130159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-60,5,-1.04,79627670,13869,24.30,5740,5810,5690,7520,4060,5790,5741.41,1.41,0,900,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,733,4.59,0.37,12,0.11,1249.00,15598.00,8530,20240517,-32.83,4965,20241209,15.41,6390,-10.33,20250115,5150,11.26,20250407,8530,-32.83,20240517,4965,15.41,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-30,5,-0.52,74188610,12920,22.64,5740,5810,5690,7520,4060,5790,5742.15,1.41,0,1153,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,737,4.61,0.37,12,0.10,1249.00,15598.00,8530,20240517,-32.47,4965,20241209,16.01,6390,-9.86,20250115,5150,11.84,20250407,8530,-32.47,20240517,4965,16.01,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-30,5,-0.52,57328810,9982,17.49,5740,5810,5690,7520,4060,5790,5743.22,1.41,0,412,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,737,4.61,0.37,12,0.08,1249.00,15598.00,8530,20240517,-32.47,4965,20241209,16.01,6390,-9.86,20250115,5150,11.84,20250407,8530,-32.47,20240517,4965,16.01,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-50,5,-0.86,46602140,8115,14.22,5740,5810,5690,7520,4060,5790,5742.72,1.41,0,354,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,735,4.60,0.37,12,0.06,1249.00,15598.00,8530,20240517,-32.71,4965,20241209,15.61,6390,-10.17,20250115,5150,11.46,20250407,8530,-32.71,20240517,4965,15.61,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250414,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-50,5,-0.86,993020,173,0.30,5740,5740,5740,7520,4060,5790,5740.00,1.41,0,-173,6116,5952,5656,5492,5196,6035,5575,64,1730,500,4160,10,1,12800000,735,4.60,0.37,12,0.00,1249.00,15598.00,8530,20240517,-32.71,4965,20241209,15.61,6390,-10.17,20250115,5150,11.46,20250407,8530,-32.71,20240517,4965,15.61,20241209,0.65,Y,004910,500,64 억,,179846,N,N,0,N,00,N
20250411,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,220,2,3.95,322783675,57053,199.84,5570,5820,5360,7240,3900,5570,5657.61,1.42,0,-1564,5770,5670,5490,5390,5210,5720,5440,64,1670,500,4010,10,1,12800000,741,4.64,0.37,12,0.45,1249.00,15598.00,8530,20240517,-32.12,4965,20241209,16.62,6390,-9.39,20250115,5150,12.43,20250407,8530,-32.12,20240517,4965,16.62,20241209,0.71,Y,004910,500,64 억,,181427,N,N,8,N,00,N
20250411,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,220,2,3.95,317491185,56138,196.63,5570,5820,5360,7240,3900,5570,5655.55,1.42,0,-1300,5770,5670,5490,5390,5210,5720,5440,64,1670,500,4010,10,1,12800000,741,4.64,0.37,12,0.44,1249.00,15598.00,8530,20240517,-32.12,4965,20241209,16.62,6390,-9.39,20250115,5150,12.43,20250407,8530,-32.12,20240517,4965,16.62,20241209,0.71,Y,004910,500,64 억,,181427,N,N,8,N,00,N
20250411,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,140,2,2.51,303070425,53631,187.85,5570,5820,5360,7240,3900,5570,5651.03,1.42,0,-2065,5770,5670,5490,5390,5210,5720,5440,64,1670,500,4010,10,1,12800000,731,4.57,0.37,12,0.42,1249.00,15598.00,8530,20240517,-33.06,4965,20241209,15.01,6390,-10.64,20250115,5150,10.87,20250407,8530,-33.06,20240517,4965,15.01,20241209,0.71,Y,004910,500,64 억,,181427,N,N,8,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 160158 57 100.00 KOSPI 화학 N N N N N 5750 -40 5 -0.69 110697360 19303 33.82 5740 5810 5690 7520 4060 5790 5734.72 1.41 0 129 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 736 4.60 0.37 12 0.15 1249.00 15598.00 8530 20240517 -32.59 4965 20241209 15.81 6390 -10.02 20250115 5150 11.65 20250407 8530 -32.59 20240517 4965 15.81 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
3 20250414 150159 57 100.00 KOSPI 화학 N N N N N 5740 -50 5 -0.86 88180960 15361 26.91 5740 5810 5690 7520 4060 5790 5740.57 1.41 0 478 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 735 4.60 0.37 12 0.12 1249.00 15598.00 8530 20240517 -32.71 4965 20241209 15.61 6390 -10.17 20250115 5150 11.46 20250407 8530 -32.71 20240517 4965 15.61 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
4 20250414 140158 57 100.00 KOSPI 화학 N N N N N 5730 -60 5 -1.04 82358760 14346 25.13 5740 5810 5690 7520 4060 5790 5740.89 1.41 0 856 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 733 4.59 0.37 12 0.11 1249.00 15598.00 8530 20240517 -32.83 4965 20241209 15.41 6390 -10.33 20250115 5150 11.26 20250407 8530 -32.83 20240517 4965 15.41 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
5 20250414 130159 57 100.00 KOSPI 화학 N N N N N 5730 -60 5 -1.04 79627670 13869 24.30 5740 5810 5690 7520 4060 5790 5741.41 1.41 0 900 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 733 4.59 0.37 12 0.11 1249.00 15598.00 8530 20240517 -32.83 4965 20241209 15.41 6390 -10.33 20250115 5150 11.26 20250407 8530 -32.83 20240517 4965 15.41 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
6 20250414 120159 57 100.00 KOSPI 화학 N N N N N 5760 -30 5 -0.52 74188610 12920 22.64 5740 5810 5690 7520 4060 5790 5742.15 1.41 0 1153 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 737 4.61 0.37 12 0.10 1249.00 15598.00 8530 20240517 -32.47 4965 20241209 16.01 6390 -9.86 20250115 5150 11.84 20250407 8530 -32.47 20240517 4965 16.01 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
7 20250414 110158 57 100.00 KOSPI 화학 N N N N N 5760 -30 5 -0.52 57328810 9982 17.49 5740 5810 5690 7520 4060 5790 5743.22 1.41 0 412 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 737 4.61 0.37 12 0.08 1249.00 15598.00 8530 20240517 -32.47 4965 20241209 16.01 6390 -9.86 20250115 5150 11.84 20250407 8530 -32.47 20240517 4965 16.01 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
8 20250414 100158 57 100.00 KOSPI 화학 N N N N N 5740 -50 5 -0.86 46602140 8115 14.22 5740 5810 5690 7520 4060 5790 5742.72 1.41 0 354 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 735 4.60 0.37 12 0.06 1249.00 15598.00 8530 20240517 -32.71 4965 20241209 15.61 6390 -10.17 20250115 5150 11.46 20250407 8530 -32.71 20240517 4965 15.61 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
9 20250414 090159 57 100.00 KOSPI 화학 N N N N N 5740 -50 5 -0.86 993020 173 0.30 5740 5740 5740 7520 4060 5790 5740.00 1.41 0 -173 6116 5952 5656 5492 5196 6035 5575 64 1730 500 4160 10 1 12800000 735 4.60 0.37 12 0.00 1249.00 15598.00 8530 20240517 -32.71 4965 20241209 15.61 6390 -10.17 20250115 5150 11.46 20250407 8530 -32.71 20240517 4965 15.61 20241209 0.65 Y 004910 500 64 억 179846 N N 0 N 00 N
10 20250411 160158 57 100.00 KOSPI 화학 N N N N N 5790 220 2 3.95 322783675 57053 199.84 5570 5820 5360 7240 3900 5570 5657.61 1.42 0 -1564 5770 5670 5490 5390 5210 5720 5440 64 1670 500 4010 10 1 12800000 741 4.64 0.37 12 0.45 1249.00 15598.00 8530 20240517 -32.12 4965 20241209 16.62 6390 -9.39 20250115 5150 12.43 20250407 8530 -32.12 20240517 4965 16.62 20241209 0.71 Y 004910 500 64 억 181427 N N 8 N 00 N
11 20250411 150158 57 100.00 KOSPI 화학 N N N N N 5790 220 2 3.95 317491185 56138 196.63 5570 5820 5360 7240 3900 5570 5655.55 1.42 0 -1300 5770 5670 5490 5390 5210 5720 5440 64 1670 500 4010 10 1 12800000 741 4.64 0.37 12 0.44 1249.00 15598.00 8530 20240517 -32.12 4965 20241209 16.62 6390 -9.39 20250115 5150 12.43 20250407 8530 -32.12 20240517 4965 16.62 20241209 0.71 Y 004910 500 64 억 181427 N N 8 N 00 N
12 20250411 140158 57 100.00 KOSPI 화학 N N N N N 5710 140 2 2.51 303070425 53631 187.85 5570 5820 5360 7240 3900 5570 5651.03 1.42 0 -2065 5770 5670 5490 5390 5210 5720 5440 64 1670 500 4010 10 1 12800000 731 4.57 0.37 12 0.42 1249.00 15598.00 8530 20240517 -33.06 4965 20241209 15.01 6390 -10.64 20250115 5150 10.87 20250407 8530 -33.06 20240517 4965 15.01 20241209 0.71 Y 004910 500 64 억 181427 N N 8 N 00 N