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
004840/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,4280,-75,5,-1.72,137464625,32097,287.17,4355,4355,4240,5660,3050,4355,4285.23,1.36,0,-1864,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,853,9.01,0.21,12,0.16,475.00,20208.00,6930,20240528,-38.24,3660,20241210,16.94,5050,-15.25,20250429,3830,11.75,20250401,6930,-38.24,20240528,3660,16.94,20241210,1.43,Y,004840,500,99 억,,271090,N,N,821,N,00,N
20250516,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,-55,5,-1.26,67615575,15778,141.16,4355,4355,4240,5660,3050,4355,4285.43,1.36,0,-1533,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,857,9.05,0.21,12,0.08,475.00,20208.00,6930,20240528,-37.95,3660,20241210,17.49,5050,-14.85,20250429,3830,12.27,20250401,6930,-37.95,20240528,3660,17.49,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250516,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,-65,5,-1.49,59858015,13969,124.98,4355,4355,4240,5660,3050,4355,4285.06,1.36,0,-1155,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,855,9.03,0.21,12,0.07,475.00,20208.00,6930,20240528,-38.10,3660,20241210,17.21,5050,-15.05,20250429,3830,12.01,20250401,6930,-38.10,20240528,3660,17.21,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250516,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-75,5,-1.72,51658055,12056,107.86,4355,4355,4240,5660,3050,4355,4284.84,1.36,0,-475,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,853,9.01,0.21,12,0.06,475.00,20208.00,6930,20240528,-38.24,3660,20241210,16.94,5050,-15.25,20250429,3830,11.75,20250401,6930,-38.24,20240528,3660,16.94,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250516,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-80,5,-1.84,50900000,11879,106.28,4355,4355,4240,5660,3050,4355,4284.87,1.36,0,-143,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,852,9.00,0.21,12,0.06,475.00,20208.00,6930,20240528,-38.31,3660,20241210,16.80,5050,-15.35,20250429,3830,11.62,20250401,6930,-38.31,20240528,3660,16.80,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250516,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,-100,5,-2.30,45635755,10643,95.22,4355,4355,4240,5660,3050,4355,4287.87,1.36,0,-118,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,848,8.96,0.21,12,0.05,475.00,20208.00,6930,20240528,-38.60,3660,20241210,16.26,5050,-15.74,20250429,3830,11.10,20250401,6930,-38.60,20240528,3660,16.26,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250516,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-30,5,-0.69,7576025,1748,15.64,4355,4355,4315,5660,3050,4355,4334.11,1.36,0,-258,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,862,9.11,0.21,12,0.01,475.00,20208.00,6930,20240528,-37.59,3660,20241210,18.17,5050,-14.36,20250429,3830,12.92,20250401,6930,-37.59,20240528,3660,18.17,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250516,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,0,3,0.00,2377830,546,4.89,4355,4355,4355,5660,3050,4355,4355.00,1.36,0,-86,4395,4375,4350,4330,4305,4362,4317,100,1305,500,2780,5,1,19930000,868,9.17,0.22,12,0.00,475.00,20208.00,6930,20240528,-37.16,3660,20241210,18.99,5050,-13.76,20250429,3830,13.71,20250401,6930,-37.16,20240528,3660,18.99,20241210,1.43,Y,004840,500,99 억,,271090,N,N,2,N,00,N
20250515,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-5,5,-0.11,48559910,11177,72.31,4370,4370,4325,5660,3055,4360,4344.63,1.37,0,-998,4396,4377,4356,4337,4316,4387,4347,100,1300,500,2790,5,1,19930000,868,9.17,0.22,12,0.06,475.00,20208.00,6930,20240528,-37.16,3660,20241210,18.99,5050,-13.76,20250429,3830,13.71,20250401,6930,-37.16,20240528,3660,18.99,20241210,1.40,Y,004840,500,99 억,,272088,N,N,2,N,00,N
20250515,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4330,-30,5,-0.69,45330010,10434,67.50,4370,4370,4325,5660,3055,4360,4344.45,1.37,0,-776,4396,4377,4356,4337,4316,4387,4347,100,1300,500,2790,5,1,19930000,863,9.12,0.21,12,0.05,475.00,20208.00,6930,20240528,-37.52,3660,20241210,18.31,5050,-14.26,20250429,3830,13.05,20250401,6930,-37.52,20240528,3660,18.31,20241210,1.40,Y,004840,500,99 억,,272088,N,N,5,N,00,N
20250515,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4340,-20,5,-0.46,29913775,6875,44.48,4370,4370,4330,5660,3055,4360,4351.09,1.37,0,-849,4396,4377,4356,4337,4316,4387,4347,100,1300,500,2790,5,1,19930000,865,9.14,0.21,12,0.03,475.00,20208.00,6930,20240528,-37.37,3660,20241210,18.58,5050,-14.06,20250429,3830,13.32,20250401,6930,-37.37,20240528,3660,18.58,20241210,1.40,Y,004840,500,99 억,,272088,N,N,5,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 4280 -75 5 -1.72 137464625 32097 287.17 4355 4355 4240 5660 3050 4355 4285.23 1.36 0 -1864 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 853 9.01 0.21 12 0.16 475.00 20208.00 6930 20240528 -38.24 3660 20241210 16.94 5050 -15.25 20250429 3830 11.75 20250401 6930 -38.24 20240528 3660 16.94 20241210 1.43 Y 004840 500 99 억 271090 N N 821 N 00 N
3 20250516 150150 57 100.00 KOSPI 화학 N N N N N 4300 -55 5 -1.26 67615575 15778 141.16 4355 4355 4240 5660 3050 4355 4285.43 1.36 0 -1533 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 857 9.05 0.21 12 0.08 475.00 20208.00 6930 20240528 -37.95 3660 20241210 17.49 5050 -14.85 20250429 3830 12.27 20250401 6930 -37.95 20240528 3660 17.49 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
4 20250516 140150 57 100.00 KOSPI 화학 N N N N N 4290 -65 5 -1.49 59858015 13969 124.98 4355 4355 4240 5660 3050 4355 4285.06 1.36 0 -1155 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 855 9.03 0.21 12 0.07 475.00 20208.00 6930 20240528 -38.10 3660 20241210 17.21 5050 -15.05 20250429 3830 12.01 20250401 6930 -38.10 20240528 3660 17.21 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
5 20250516 130149 57 100.00 KOSPI 화학 N N N N N 4280 -75 5 -1.72 51658055 12056 107.86 4355 4355 4240 5660 3050 4355 4284.84 1.36 0 -475 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 853 9.01 0.21 12 0.06 475.00 20208.00 6930 20240528 -38.24 3660 20241210 16.94 5050 -15.25 20250429 3830 11.75 20250401 6930 -38.24 20240528 3660 16.94 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
6 20250516 120148 57 100.00 KOSPI 화학 N N N N N 4275 -80 5 -1.84 50900000 11879 106.28 4355 4355 4240 5660 3050 4355 4284.87 1.36 0 -143 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 852 9.00 0.21 12 0.06 475.00 20208.00 6930 20240528 -38.31 3660 20241210 16.80 5050 -15.35 20250429 3830 11.62 20250401 6930 -38.31 20240528 3660 16.80 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
7 20250516 110146 57 100.00 KOSPI 화학 N N N N N 4255 -100 5 -2.30 45635755 10643 95.22 4355 4355 4240 5660 3050 4355 4287.87 1.36 0 -118 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 848 8.96 0.21 12 0.05 475.00 20208.00 6930 20240528 -38.60 3660 20241210 16.26 5050 -15.74 20250429 3830 11.10 20250401 6930 -38.60 20240528 3660 16.26 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
8 20250516 100151 57 100.00 KOSPI 화학 N N N N N 4325 -30 5 -0.69 7576025 1748 15.64 4355 4355 4315 5660 3050 4355 4334.11 1.36 0 -258 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 862 9.11 0.21 12 0.01 475.00 20208.00 6930 20240528 -37.59 3660 20241210 18.17 5050 -14.36 20250429 3830 12.92 20250401 6930 -37.59 20240528 3660 18.17 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
9 20250516 090149 57 100.00 KOSPI 화학 N N N N N 4355 0 3 0.00 2377830 546 4.89 4355 4355 4355 5660 3050 4355 4355.00 1.36 0 -86 4395 4375 4350 4330 4305 4362 4317 100 1305 500 2780 5 1 19930000 868 9.17 0.22 12 0.00 475.00 20208.00 6930 20240528 -37.16 3660 20241210 18.99 5050 -13.76 20250429 3830 13.71 20250401 6930 -37.16 20240528 3660 18.99 20241210 1.43 Y 004840 500 99 억 271090 N N 2 N 00 N
10 20250515 160157 57 100.00 KOSPI 화학 N N N N N 4355 -5 5 -0.11 48559910 11177 72.31 4370 4370 4325 5660 3055 4360 4344.63 1.37 0 -998 4396 4377 4356 4337 4316 4387 4347 100 1300 500 2790 5 1 19930000 868 9.17 0.22 12 0.06 475.00 20208.00 6930 20240528 -37.16 3660 20241210 18.99 5050 -13.76 20250429 3830 13.71 20250401 6930 -37.16 20240528 3660 18.99 20241210 1.40 Y 004840 500 99 억 272088 N N 2 N 00 N
11 20250515 150157 57 100.00 KOSPI 화학 N N N N N 4330 -30 5 -0.69 45330010 10434 67.50 4370 4370 4325 5660 3055 4360 4344.45 1.37 0 -776 4396 4377 4356 4337 4316 4387 4347 100 1300 500 2790 5 1 19930000 863 9.12 0.21 12 0.05 475.00 20208.00 6930 20240528 -37.52 3660 20241210 18.31 5050 -14.26 20250429 3830 13.05 20250401 6930 -37.52 20240528 3660 18.31 20241210 1.40 Y 004840 500 99 억 272088 N N 5 N 00 N
12 20250515 140157 57 100.00 KOSPI 화학 N N N N N 4340 -20 5 -0.46 29913775 6875 44.48 4370 4370 4330 5660 3055 4360 4351.09 1.37 0 -849 4396 4377 4356 4337 4316 4387 4347 100 1300 500 2790 5 1 19930000 865 9.14 0.21 12 0.03 475.00 20208.00 6930 20240528 -37.37 3660 20241210 18.58 5050 -14.06 20250429 3830 13.32 20250401 6930 -37.37 20240528 3660 18.58 20241210 1.40 Y 004840 500 99 억 272088 N N 5 N 00 N