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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004830/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
20250516,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-80,5,-1.32,645575375,107870,84.72,6070,6120,5950,7860,4240,6050,5984.81,4.32,0,-29117,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,936,15.00,1.03,12,0.69,398.00,5816.00,9200,20240509,-35.11,5450,20250404,9.54,9160,-34.83,20250307,5450,9.54,20250404,9170,-34.90,20240516,5450,9.54,20250404,5.08,Y,004830,500,78 억,,676934,N,N,6005,N,00,N
20250516,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-90,5,-1.49,622487945,104002,81.69,6070,6120,5950,7860,4240,6050,5985.35,4.32,0,-27479,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,935,14.97,1.02,12,0.66,398.00,5816.00,9200,20240509,-35.22,5450,20250404,9.36,9160,-34.93,20250307,5450,9.36,20250404,9170,-35.01,20240516,5450,9.36,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250516,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-60,5,-0.99,490137855,81820,64.26,6070,6120,5970,7860,4240,6050,5990.44,4.32,0,-20536,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,939,15.05,1.03,12,0.52,398.00,5816.00,9200,20240509,-34.89,5450,20250404,9.91,9160,-34.61,20250307,5450,9.91,20250404,9170,-34.68,20240516,5450,9.91,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250516,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-60,5,-0.99,423662760,70709,55.54,6070,6120,5970,7860,4240,6050,5991.64,4.32,0,-20684,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,939,15.05,1.03,12,0.45,398.00,5816.00,9200,20240509,-34.89,5450,20250404,9.91,9160,-34.61,20250307,5450,9.91,20250404,9170,-34.68,20240516,5450,9.91,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250516,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-70,5,-1.16,370255130,61782,48.52,6070,6120,5970,7860,4240,6050,5992.93,4.32,0,-22683,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,938,15.03,1.03,12,0.39,398.00,5816.00,9200,20240509,-35.00,5450,20250404,9.72,9160,-34.72,20250307,5450,9.72,20250404,9170,-34.79,20240516,5450,9.72,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250516,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-50,5,-0.83,274397430,45748,35.93,6070,6120,5970,7860,4240,6050,5998.02,4.32,0,-22914,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,941,15.08,1.03,12,0.29,398.00,5816.00,9200,20240509,-34.78,5450,20250404,10.09,9160,-34.50,20250307,5450,10.09,20250404,9170,-34.57,20240516,5450,10.09,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250516,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-50,5,-0.83,176570610,29394,23.09,6070,6120,5980,7860,4240,6050,6007.03,4.32,0,-13648,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,941,15.08,1.03,12,0.19,398.00,5816.00,9200,20240509,-34.78,5450,20250404,10.09,9160,-34.50,20250307,5450,10.09,20250404,9170,-34.57,20240516,5450,10.09,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250516,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,0,3,0.00,25525930,4214,3.31,6070,6080,6050,7860,4240,6050,6057.41,4.32,0,-1671,6216,6132,6066,5982,5916,6100,5950,78,1810,500,4470,10,1,15680000,949,15.20,1.04,12,0.03,398.00,5816.00,9200,20240509,-34.24,5450,20250404,11.01,9160,-33.95,20250307,5450,11.01,20250404,9170,-34.02,20240516,5450,11.01,20250404,5.08,Y,004830,500,78 억,,676934,N,N,5418,N,00,N
20250515,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-50,5,-0.82,752990745,123609,74.98,6100,6150,6000,7930,4270,6100,6091.72,4.45,0,-15472,6220,6160,6050,5990,5880,6190,6020,78,1830,500,4510,10,1,15680000,949,15.20,1.04,12,0.79,398.00,5816.00,9200,20240509,-34.24,5450,20250404,11.01,9160,-33.95,20250307,5450,11.01,20250404,9170,-34.02,20240516,5450,11.01,20250404,5.06,Y,004830,500,78 억,,697147,N,N,5418,N,00,N
20250515,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,-40,5,-0.66,733633605,120413,73.04,6100,6150,6000,7930,4270,6100,6092.64,4.45,0,-15695,6220,6160,6050,5990,5880,6190,6020,78,1830,500,4510,10,1,15680000,950,15.23,1.04,12,0.77,398.00,5816.00,9200,20240509,-34.13,5450,20250404,11.19,9160,-33.84,20250307,5450,11.19,20250404,9170,-33.91,20240516,5450,11.19,20250404,5.06,Y,004830,500,78 억,,697147,N,N,2973,N,00,N
20250515,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-30,5,-0.49,583875780,95629,58.00,6100,6150,6030,7930,4270,6100,6105.64,4.45,0,-12483,6220,6160,6050,5990,5880,6190,6020,78,1830,500,4510,10,1,15680000,952,15.25,1.04,12,0.61,398.00,5816.00,9200,20240509,-34.02,5450,20250404,11.38,9160,-33.73,20250307,5450,11.38,20250404,9170,-33.81,20240516,5450,11.38,20250404,5.06,Y,004830,500,78 억,,697147,N,N,2973,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 20250516 160149 57 100.00 KOSPI 화학 N N N N N 5970 -80 5 -1.32 645575375 107870 84.72 6070 6120 5950 7860 4240 6050 5984.81 4.32 0 -29117 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 936 15.00 1.03 12 0.69 398.00 5816.00 9200 20240509 -35.11 5450 20250404 9.54 9160 -34.83 20250307 5450 9.54 20250404 9170 -34.90 20240516 5450 9.54 20250404 5.08 Y 004830 500 78 억 676934 N N 6005 N 00 N
3 20250516 150150 57 100.00 KOSPI 화학 N N N N N 5960 -90 5 -1.49 622487945 104002 81.69 6070 6120 5950 7860 4240 6050 5985.35 4.32 0 -27479 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 935 14.97 1.02 12 0.66 398.00 5816.00 9200 20240509 -35.22 5450 20250404 9.36 9160 -34.93 20250307 5450 9.36 20250404 9170 -35.01 20240516 5450 9.36 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
4 20250516 140150 57 100.00 KOSPI 화학 N N N N N 5990 -60 5 -0.99 490137855 81820 64.26 6070 6120 5970 7860 4240 6050 5990.44 4.32 0 -20536 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 939 15.05 1.03 12 0.52 398.00 5816.00 9200 20240509 -34.89 5450 20250404 9.91 9160 -34.61 20250307 5450 9.91 20250404 9170 -34.68 20240516 5450 9.91 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
5 20250516 130149 57 100.00 KOSPI 화학 N N N N N 5990 -60 5 -0.99 423662760 70709 55.54 6070 6120 5970 7860 4240 6050 5991.64 4.32 0 -20684 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 939 15.05 1.03 12 0.45 398.00 5816.00 9200 20240509 -34.89 5450 20250404 9.91 9160 -34.61 20250307 5450 9.91 20250404 9170 -34.68 20240516 5450 9.91 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
6 20250516 120148 57 100.00 KOSPI 화학 N N N N N 5980 -70 5 -1.16 370255130 61782 48.52 6070 6120 5970 7860 4240 6050 5992.93 4.32 0 -22683 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 938 15.03 1.03 12 0.39 398.00 5816.00 9200 20240509 -35.00 5450 20250404 9.72 9160 -34.72 20250307 5450 9.72 20250404 9170 -34.79 20240516 5450 9.72 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
7 20250516 110145 57 100.00 KOSPI 화학 N N N N N 6000 -50 5 -0.83 274397430 45748 35.93 6070 6120 5970 7860 4240 6050 5998.02 4.32 0 -22914 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 941 15.08 1.03 12 0.29 398.00 5816.00 9200 20240509 -34.78 5450 20250404 10.09 9160 -34.50 20250307 5450 10.09 20250404 9170 -34.57 20240516 5450 10.09 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
8 20250516 100150 57 100.00 KOSPI 화학 N N N N N 6000 -50 5 -0.83 176570610 29394 23.09 6070 6120 5980 7860 4240 6050 6007.03 4.32 0 -13648 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 941 15.08 1.03 12 0.19 398.00 5816.00 9200 20240509 -34.78 5450 20250404 10.09 9160 -34.50 20250307 5450 10.09 20250404 9170 -34.57 20240516 5450 10.09 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
9 20250516 090149 57 100.00 KOSPI 화학 N N N N N 6050 0 3 0.00 25525930 4214 3.31 6070 6080 6050 7860 4240 6050 6057.41 4.32 0 -1671 6216 6132 6066 5982 5916 6100 5950 78 1810 500 4470 10 1 15680000 949 15.20 1.04 12 0.03 398.00 5816.00 9200 20240509 -34.24 5450 20250404 11.01 9160 -33.95 20250307 5450 11.01 20250404 9170 -34.02 20240516 5450 11.01 20250404 5.08 Y 004830 500 78 억 676934 N N 5418 N 00 N
10 20250515 160157 57 100.00 KOSPI 화학 N N N N N 6050 -50 5 -0.82 752990745 123609 74.98 6100 6150 6000 7930 4270 6100 6091.72 4.45 0 -15472 6220 6160 6050 5990 5880 6190 6020 78 1830 500 4510 10 1 15680000 949 15.20 1.04 12 0.79 398.00 5816.00 9200 20240509 -34.24 5450 20250404 11.01 9160 -33.95 20250307 5450 11.01 20250404 9170 -34.02 20240516 5450 11.01 20250404 5.06 Y 004830 500 78 억 697147 N N 5418 N 00 N
11 20250515 150157 57 100.00 KOSPI 화학 N N N N N 6060 -40 5 -0.66 733633605 120413 73.04 6100 6150 6000 7930 4270 6100 6092.64 4.45 0 -15695 6220 6160 6050 5990 5880 6190 6020 78 1830 500 4510 10 1 15680000 950 15.23 1.04 12 0.77 398.00 5816.00 9200 20240509 -34.13 5450 20250404 11.19 9160 -33.84 20250307 5450 11.19 20250404 9170 -33.91 20240516 5450 11.19 20250404 5.06 Y 004830 500 78 억 697147 N N 2973 N 00 N
12 20250515 140157 57 100.00 KOSPI 화학 N N N N N 6070 -30 5 -0.49 583875780 95629 58.00 6100 6150 6030 7930 4270 6100 6105.64 4.45 0 -12483 6220 6160 6050 5990 5880 6190 6020 78 1830 500 4510 10 1 15680000 952 15.25 1.04 12 0.61 398.00 5816.00 9200 20240509 -34.02 5450 20250404 11.38 9160 -33.73 20250307 5450 11.38 20250404 9170 -33.81 20240516 5450 11.38 20250404 5.06 Y 004830 500 78 억 697147 N N 2973 N 00 N