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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004830/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
20250407,160154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,480,2,7.04,30740379350,4144116,44.55,6800,7900,6550,8860,4780,6820,7419.52,2.59,0,75851,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1145,18.34,1.26,12,26.43,398.00,5816.00,10600,20240326,-31.13,5450,20250404,33.94,9160,-20.31,20250307,5450,33.94,20250404,10240,-28.71,20240417,5450,33.94,20250404,5.48,Y,004830,500,78 억,,405357,N,N,14411,N,00,N
20250407,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,680,2,9.97,29725244060,4006861,43.08,6800,7900,6550,8860,4780,6820,7420.11,2.59,0,69940,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1176,18.84,1.29,12,25.55,398.00,5816.00,10600,20240326,-29.25,5450,20250404,37.61,9160,-18.12,20250307,5450,37.61,20250404,10240,-26.76,20240417,5450,37.61,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250407,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,630,2,9.24,27472205405,3703865,39.82,6800,7900,6550,8860,4780,6820,7418.81,2.59,0,7381,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1168,18.72,1.28,12,23.62,398.00,5816.00,10600,20240326,-29.72,5450,20250404,36.70,9160,-18.67,20250307,5450,36.70,20250404,10240,-27.25,20240417,5450,36.70,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250407,130154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,950,2,13.93,22613426370,3069841,33.00,6800,7900,6550,8860,4780,6820,7368.13,2.59,0,-43954,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1218,19.52,1.34,12,19.58,398.00,5816.00,10600,20240326,-26.70,5450,20250404,42.57,9160,-15.17,20250307,5450,42.57,20250404,10240,-24.12,20240417,5450,42.57,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250407,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,520,2,7.62,11232265130,1586785,17.06,6800,7470,6550,8860,4780,6820,7080.30,2.59,0,44232,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1151,18.44,1.26,12,10.12,398.00,5816.00,10600,20240326,-30.75,5450,20250404,34.68,9160,-19.87,20250307,5450,34.68,20250404,10240,-28.32,20240417,5450,34.68,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250407,110154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,410,2,6.01,7949364035,1139017,12.25,6800,7320,6550,8860,4780,6820,6980.58,2.59,0,40169,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1134,18.17,1.24,12,7.26,398.00,5816.00,10600,20240326,-31.79,5450,20250404,32.66,9160,-21.07,20250307,5450,32.66,20250404,10240,-29.39,20240417,5450,32.66,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250407,100155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,100,2,1.47,4181266265,609663,6.55,6800,7100,6550,8860,4780,6820,6858.97,2.59,0,42869,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1085,17.39,1.19,12,3.89,398.00,5816.00,10600,20240326,-34.72,5450,20250404,26.97,9160,-24.45,20250307,5450,26.97,20250404,10240,-32.42,20240417,5450,26.97,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250407,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,-210,5,-3.08,395339645,58511,0.63,6800,6800,6610,8860,4780,6820,6743.37,2.59,0,-11965,9666,8242,6846,5422,4026,7545,4725,78,2040,500,5040,10,1,15680000,1036,16.61,1.14,12,0.37,398.00,5816.00,10600,20240326,-37.64,5450,20250404,21.28,9160,-27.84,20250307,5450,21.28,20250404,10240,-35.45,20240417,5450,21.28,20250404,5.48,Y,004830,500,78 억,,405357,N,N,43992,N,00,N
20250404,160154,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6820,-930,5,-12.00,67374152880,9261068,106.51,7900,8270,5450,10070,5430,7750,7274.97,2.63,0,-11563,8803,8276,7913,7386,7023,8540,7650,78,2320,500,5730,10,1,15680000,1069,17.14,1.17,12,59.06,398.00,5816.00,10970,20240325,-37.83,5450,20250404,25.14,9160,-25.55,20250307,5450,25.14,20250404,10240,-33.40,20240417,5450,25.14,20250404,5.34,Y,004830,500,78 억,,412231,N,N,43992,N,00,N
20250404,150155,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6880,-870,5,-11.23,66342522795,9109405,104.76,7900,8270,5450,10070,5430,7750,7282.71,2.63,0,-23700,8803,8276,7913,7386,7023,8540,7650,78,2320,500,5730,10,1,15680000,1079,17.29,1.18,12,58.10,398.00,5816.00,10970,20240325,-37.28,5450,20250404,26.24,9160,-24.89,20250307,5450,26.24,20250404,10240,-32.81,20240417,5450,26.24,20250404,5.34,Y,004830,500,78 억,,412231,N,N,33153,N,00,N
20250404,140156,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6660,-1090,5,-14.06,64065107130,8770633,100.87,7900,8270,5450,10070,5430,7750,7304.35,2.63,0,-74,8803,8276,7913,7386,7023,8540,7650,78,2320,500,5730,10,1,15680000,1044,16.73,1.15,12,55.94,398.00,5816.00,10970,20240325,-39.29,5450,20250404,22.20,9160,-27.29,20250307,5450,22.20,20250404,10240,-34.96,20240417,5450,22.20,20250404,5.34,Y,004830,500,78 억,,412231,N,N,33153,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 20250407 160154 55 60.00 KOSPI 화학 N N N Y 60 N 7300 480 2 7.04 30740379350 4144116 44.55 6800 7900 6550 8860 4780 6820 7419.52 2.59 0 75851 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1145 18.34 1.26 12 26.43 398.00 5816.00 10600 20240326 -31.13 5450 20250404 33.94 9160 -20.31 20250307 5450 33.94 20250404 10240 -28.71 20240417 5450 33.94 20250404 5.48 Y 004830 500 78 억 405357 N N 14411 N 00 N
3 20250407 150156 55 60.00 KOSPI 화학 N N N Y 60 N 7500 680 2 9.97 29725244060 4006861 43.08 6800 7900 6550 8860 4780 6820 7420.11 2.59 0 69940 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1176 18.84 1.29 12 25.55 398.00 5816.00 10600 20240326 -29.25 5450 20250404 37.61 9160 -18.12 20250307 5450 37.61 20250404 10240 -26.76 20240417 5450 37.61 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
4 20250407 140155 55 60.00 KOSPI 화학 N N N Y 60 N 7450 630 2 9.24 27472205405 3703865 39.82 6800 7900 6550 8860 4780 6820 7418.81 2.59 0 7381 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1168 18.72 1.28 12 23.62 398.00 5816.00 10600 20240326 -29.72 5450 20250404 36.70 9160 -18.67 20250307 5450 36.70 20250404 10240 -27.25 20240417 5450 36.70 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
5 20250407 130154 55 60.00 KOSPI 화학 N N N Y 60 N 7770 950 2 13.93 22613426370 3069841 33.00 6800 7900 6550 8860 4780 6820 7368.13 2.59 0 -43954 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1218 19.52 1.34 12 19.58 398.00 5816.00 10600 20240326 -26.70 5450 20250404 42.57 9160 -15.17 20250307 5450 42.57 20250404 10240 -24.12 20240417 5450 42.57 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
6 20250407 120154 55 60.00 KOSPI 화학 N N N Y 60 N 7340 520 2 7.62 11232265130 1586785 17.06 6800 7470 6550 8860 4780 6820 7080.30 2.59 0 44232 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1151 18.44 1.26 12 10.12 398.00 5816.00 10600 20240326 -30.75 5450 20250404 34.68 9160 -19.87 20250307 5450 34.68 20250404 10240 -28.32 20240417 5450 34.68 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
7 20250407 110154 55 60.00 KOSPI 화학 N N N Y 60 N 7230 410 2 6.01 7949364035 1139017 12.25 6800 7320 6550 8860 4780 6820 6980.58 2.59 0 40169 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1134 18.17 1.24 12 7.26 398.00 5816.00 10600 20240326 -31.79 5450 20250404 32.66 9160 -21.07 20250307 5450 32.66 20250404 10240 -29.39 20240417 5450 32.66 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
8 20250407 100155 55 60.00 KOSPI 화학 N N N Y 60 N 6920 100 2 1.47 4181266265 609663 6.55 6800 7100 6550 8860 4780 6820 6858.97 2.59 0 42869 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1085 17.39 1.19 12 3.89 398.00 5816.00 10600 20240326 -34.72 5450 20250404 26.97 9160 -24.45 20250307 5450 26.97 20250404 10240 -32.42 20240417 5450 26.97 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
9 20250407 090154 55 60.00 KOSPI 화학 N N N Y 60 N 6610 -210 5 -3.08 395339645 58511 0.63 6800 6800 6610 8860 4780 6820 6743.37 2.59 0 -11965 9666 8242 6846 5422 4026 7545 4725 78 2040 500 5040 10 1 15680000 1036 16.61 1.14 12 0.37 398.00 5816.00 10600 20240326 -37.64 5450 20250404 21.28 9160 -27.84 20250307 5450 21.28 20250404 10240 -35.45 20240417 5450 21.28 20250404 5.48 Y 004830 500 78 억 405357 N N 43992 N 00 N
10 20250404 160154 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6820 -930 5 -12.00 67374152880 9261068 106.51 7900 8270 5450 10070 5430 7750 7274.97 2.63 0 -11563 8803 8276 7913 7386 7023 8540 7650 78 2320 500 5730 10 1 15680000 1069 17.14 1.17 12 59.06 398.00 5816.00 10970 20240325 -37.83 5450 20250404 25.14 9160 -25.55 20250307 5450 25.14 20250404 10240 -33.40 20240417 5450 25.14 20250404 5.34 Y 004830 500 78 억 412231 N N 43992 N 00 N
11 20250404 150155 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6880 -870 5 -11.23 66342522795 9109405 104.76 7900 8270 5450 10070 5430 7750 7282.71 2.63 0 -23700 8803 8276 7913 7386 7023 8540 7650 78 2320 500 5730 10 1 15680000 1079 17.29 1.18 12 58.10 398.00 5816.00 10970 20240325 -37.28 5450 20250404 26.24 9160 -24.89 20250307 5450 26.24 20250404 10240 -32.81 20240417 5450 26.24 20250404 5.34 Y 004830 500 78 억 412231 N N 33153 N 00 N
12 20250404 140156 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6660 -1090 5 -14.06 64065107130 8770633 100.87 7900 8270 5450 10070 5430 7750 7304.35 2.63 0 -74 8803 8276 7913 7386 7023 8540 7650 78 2320 500 5730 10 1 15680000 1044 16.73 1.15 12 55.94 398.00 5816.00 10970 20240325 -39.29 5450 20250404 22.20 9160 -27.29 20250307 5450 22.20 20250404 10240 -34.96 20240417 5450 22.20 20250404 5.34 Y 004830 500 78 억 412231 N N 33153 N 00 N