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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-20,5,-0.28,2199296860,317079,62.81,6970,7050,6850,9120,4920,7020,6935.06,3.44,0,20116,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1098,17.59,1.20,12,2.02,398.00,5816.00,10240,20240417,-31.64,5450,20250404,28.44,9160,-23.58,20250307,5450,28.44,20250404,10240,-31.64,20240417,5450,28.44,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6492,N,00,N
20250411,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,-30,5,-0.43,1978857370,285472,56.55,6970,7050,6850,9120,4920,7020,6931.23,3.44,0,12920,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1096,17.56,1.20,12,1.82,398.00,5816.00,10240,20240417,-31.74,5450,20250404,28.26,9160,-23.69,20250307,5450,28.26,20250404,10240,-31.74,20240417,5450,28.26,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250411,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-100,5,-1.42,1701947900,245671,48.66,6970,7050,6850,9120,4920,7020,6926.96,3.44,0,16827,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1085,17.39,1.19,12,1.57,398.00,5816.00,10240,20240417,-32.42,5450,20250404,26.97,9160,-24.45,20250307,5450,26.97,20250404,10240,-32.42,20240417,5450,26.97,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250411,130158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6940,-80,5,-1.14,1553695880,224255,44.42,6970,7050,6850,9120,4920,7020,6927.39,3.44,0,9993,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1088,17.44,1.19,12,1.43,398.00,5816.00,10240,20240417,-32.23,5450,20250404,27.34,9160,-24.24,20250307,5450,27.34,20250404,10240,-32.23,20240417,5450,27.34,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250411,120157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6930,-90,5,-1.28,1424959955,205623,40.73,6970,7050,6850,9120,4920,7020,6929.03,3.44,0,8721,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1087,17.41,1.19,12,1.31,398.00,5816.00,10240,20240417,-32.32,5450,20250404,27.16,9160,-24.34,20250307,5450,27.16,20250404,10240,-32.32,20240417,5450,27.16,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250411,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6910,-110,5,-1.57,1234388480,177992,35.26,6970,7050,6850,9120,4920,7020,6934.06,3.44,0,44,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1083,17.36,1.19,12,1.14,398.00,5816.00,10240,20240417,-32.52,5450,20250404,26.79,9160,-24.56,20250307,5450,26.79,20250404,10240,-32.52,20240417,5450,26.79,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250411,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-100,5,-1.42,824778115,118630,23.50,6970,7050,6850,9120,4920,7020,6951.31,3.44,0,-4854,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1085,17.39,1.19,12,0.76,398.00,5816.00,10240,20240417,-32.42,5450,20250404,26.97,9160,-24.45,20250307,5450,26.97,20250404,10240,-32.42,20240417,5450,26.97,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250411,090158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,20,2,0.28,100414530,14392,2.85,6970,7040,6910,9120,4920,7020,6969.78,3.44,0,2707,7260,7140,7050,6930,6840,7200,6990,78,2100,500,5190,10,1,15680000,1104,17.69,1.21,12,0.09,398.00,5816.00,10240,20240417,-31.25,5450,20250404,29.17,9160,-23.14,20250307,5450,29.17,20250404,10240,-31.25,20240417,5450,29.17,20250404,6.79,Y,004830,500,78 억,,538938,N,N,6320,N,00,N
20250410,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,170,2,2.48,3436608320,487279,78.82,6990,7170,6960,8900,4800,6850,7052.66,2.87,0,86197,7243,7046,6913,6716,6583,6980,6650,78,2050,500,5060,10,1,15680000,1101,17.64,1.21,12,3.11,398.00,5816.00,10240,20240417,-31.45,5450,20250404,28.81,9160,-23.36,20250307,5450,28.81,20250404,10240,-31.45,20240417,5450,28.81,20250404,6.90,Y,004830,500,78 억,,450624,N,N,6320,N,00,N
20250410,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,160,2,2.34,3076879510,436086,70.54,6990,7170,6960,8900,4800,6850,7055.67,2.87,0,67422,7243,7046,6913,6716,6583,6980,6650,78,2050,500,5060,10,1,15680000,1099,17.61,1.21,12,2.78,398.00,5816.00,10240,20240417,-31.54,5450,20250404,28.62,9160,-23.47,20250307,5450,28.62,20250404,10240,-31.54,20240417,5450,28.62,20250404,6.90,Y,004830,500,78 억,,450624,N,N,9900,N,00,N
20250410,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,230,2,3.36,2729561960,386503,62.52,6990,7170,6990,8900,4800,6850,7062.20,2.87,0,56523,7243,7046,6913,6716,6583,6980,6650,78,2050,500,5060,10,1,15680000,1110,17.79,1.22,12,2.46,398.00,5816.00,10240,20240417,-30.86,5450,20250404,29.91,9160,-22.71,20250307,5450,29.91,20250404,10240,-30.86,20240417,5450,29.91,20250404,6.90,Y,004830,500,78 억,,450624,N,N,9900,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 20250411 160157 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -20 5 -0.28 2199296860 317079 62.81 6970 7050 6850 9120 4920 7020 6935.06 3.44 0 20116 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1098 17.59 1.20 12 2.02 398.00 5816.00 10240 20240417 -31.64 5450 20250404 28.44 9160 -23.58 20250307 5450 28.44 20250404 10240 -31.64 20240417 5450 28.44 20250404 6.79 Y 004830 500 78 억 538938 N N 6492 N 00 N
3 20250411 150157 55 60.00 KOSPI 화학 N N N Y 60 N 6990 -30 5 -0.43 1978857370 285472 56.55 6970 7050 6850 9120 4920 7020 6931.23 3.44 0 12920 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1096 17.56 1.20 12 1.82 398.00 5816.00 10240 20240417 -31.74 5450 20250404 28.26 9160 -23.69 20250307 5450 28.26 20250404 10240 -31.74 20240417 5450 28.26 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
4 20250411 140157 55 60.00 KOSPI 화학 N N N Y 60 N 6920 -100 5 -1.42 1701947900 245671 48.66 6970 7050 6850 9120 4920 7020 6926.96 3.44 0 16827 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1085 17.39 1.19 12 1.57 398.00 5816.00 10240 20240417 -32.42 5450 20250404 26.97 9160 -24.45 20250307 5450 26.97 20250404 10240 -32.42 20240417 5450 26.97 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
5 20250411 130158 55 60.00 KOSPI 화학 N N N Y 60 N 6940 -80 5 -1.14 1553695880 224255 44.42 6970 7050 6850 9120 4920 7020 6927.39 3.44 0 9993 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1088 17.44 1.19 12 1.43 398.00 5816.00 10240 20240417 -32.23 5450 20250404 27.34 9160 -24.24 20250307 5450 27.34 20250404 10240 -32.23 20240417 5450 27.34 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
6 20250411 120157 55 60.00 KOSPI 화학 N N N Y 60 N 6930 -90 5 -1.28 1424959955 205623 40.73 6970 7050 6850 9120 4920 7020 6929.03 3.44 0 8721 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1087 17.41 1.19 12 1.31 398.00 5816.00 10240 20240417 -32.32 5450 20250404 27.16 9160 -24.34 20250307 5450 27.16 20250404 10240 -32.32 20240417 5450 27.16 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
7 20250411 110157 55 60.00 KOSPI 화학 N N N Y 60 N 6910 -110 5 -1.57 1234388480 177992 35.26 6970 7050 6850 9120 4920 7020 6934.06 3.44 0 44 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1083 17.36 1.19 12 1.14 398.00 5816.00 10240 20240417 -32.52 5450 20250404 26.79 9160 -24.56 20250307 5450 26.79 20250404 10240 -32.52 20240417 5450 26.79 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
8 20250411 100157 55 60.00 KOSPI 화학 N N N Y 60 N 6920 -100 5 -1.42 824778115 118630 23.50 6970 7050 6850 9120 4920 7020 6951.31 3.44 0 -4854 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1085 17.39 1.19 12 0.76 398.00 5816.00 10240 20240417 -32.42 5450 20250404 26.97 9160 -24.45 20250307 5450 26.97 20250404 10240 -32.42 20240417 5450 26.97 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
9 20250411 090158 55 60.00 KOSPI 화학 N N N Y 60 N 7040 20 2 0.28 100414530 14392 2.85 6970 7040 6910 9120 4920 7020 6969.78 3.44 0 2707 7260 7140 7050 6930 6840 7200 6990 78 2100 500 5190 10 1 15680000 1104 17.69 1.21 12 0.09 398.00 5816.00 10240 20240417 -31.25 5450 20250404 29.17 9160 -23.14 20250307 5450 29.17 20250404 10240 -31.25 20240417 5450 29.17 20250404 6.79 Y 004830 500 78 억 538938 N N 6320 N 00 N
10 20250410 160156 55 60.00 KOSPI 화학 N N N Y 60 N 7020 170 2 2.48 3436608320 487279 78.82 6990 7170 6960 8900 4800 6850 7052.66 2.87 0 86197 7243 7046 6913 6716 6583 6980 6650 78 2050 500 5060 10 1 15680000 1101 17.64 1.21 12 3.11 398.00 5816.00 10240 20240417 -31.45 5450 20250404 28.81 9160 -23.36 20250307 5450 28.81 20250404 10240 -31.45 20240417 5450 28.81 20250404 6.90 Y 004830 500 78 억 450624 N N 6320 N 00 N
11 20250410 150157 55 60.00 KOSPI 화학 N N N Y 60 N 7010 160 2 2.34 3076879510 436086 70.54 6990 7170 6960 8900 4800 6850 7055.67 2.87 0 67422 7243 7046 6913 6716 6583 6980 6650 78 2050 500 5060 10 1 15680000 1099 17.61 1.21 12 2.78 398.00 5816.00 10240 20240417 -31.54 5450 20250404 28.62 9160 -23.47 20250307 5450 28.62 20250404 10240 -31.54 20240417 5450 28.62 20250404 6.90 Y 004830 500 78 억 450624 N N 9900 N 00 N
12 20250410 140156 55 60.00 KOSPI 화학 N N N Y 60 N 7080 230 2 3.36 2729561960 386503 62.52 6990 7170 6990 8900 4800 6850 7062.20 2.87 0 56523 7243 7046 6913 6716 6583 6980 6650 78 2050 500 5060 10 1 15680000 1110 17.79 1.22 12 2.46 398.00 5816.00 10240 20240417 -30.86 5450 20250404 29.91 9160 -22.71 20250307 5450 29.91 20250404 10240 -30.86 20240417 5450 29.91 20250404 6.90 Y 004830 500 78 억 450624 N N 9900 N 00 N