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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,110,2,1.84,746055400,122811,63.24,6020,6120,5970,7780,4200,5990,6074.96,3.91,0,32711,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,956,15.33,1.05,12,0.78,398.00,5816.00,9370,20240429,-34.90,5450,20250404,11.93,9160,-33.41,20250307,5450,11.93,20250404,9170,-33.48,20240516,5450,11.93,20250404,5.17,Y,004830,500,78 억,,612979,N,N,2759,N,00,N
20250512,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,120,2,2.00,664664680,109446,56.36,6020,6120,5970,7780,4200,5990,6073.14,3.91,0,37345,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,958,15.35,1.05,12,0.70,398.00,5816.00,9370,20240429,-34.79,5450,20250404,12.11,9160,-33.30,20250307,5450,12.11,20250404,9170,-33.37,20240516,5450,12.11,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250512,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,110,2,1.84,590697575,97299,50.10,6020,6120,5970,7780,4200,5990,6071.12,3.91,0,37823,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,956,15.33,1.05,12,0.62,398.00,5816.00,9370,20240429,-34.90,5450,20250404,11.93,9160,-33.41,20250307,5450,11.93,20250404,9170,-33.48,20240516,5450,11.93,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250512,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,100,2,1.67,495452760,81703,42.07,6020,6120,5970,7780,4200,5990,6064.25,3.91,0,34894,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,955,15.30,1.05,12,0.52,398.00,5816.00,9370,20240429,-35.01,5450,20250404,11.74,9160,-33.52,20250307,5450,11.74,20250404,9170,-33.59,20240516,5450,11.74,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250512,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,100,2,1.67,434224465,71649,36.89,6020,6120,5970,7780,4200,5990,6060.64,3.91,0,32755,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,955,15.30,1.05,12,0.46,398.00,5816.00,9370,20240429,-35.01,5450,20250404,11.74,9160,-33.52,20250307,5450,11.74,20250404,9170,-33.59,20240516,5450,11.74,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250512,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,100,2,1.67,357968595,59123,30.44,6020,6120,5970,7780,4200,5990,6054.86,3.91,0,25228,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,955,15.30,1.05,12,0.38,398.00,5816.00,9370,20240429,-35.01,5450,20250404,11.74,9160,-33.52,20250307,5450,11.74,20250404,9170,-33.59,20240516,5450,11.74,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250512,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,80,2,1.34,268814560,44511,22.92,6020,6090,5970,7780,4200,5990,6039.51,3.91,0,19521,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,952,15.25,1.04,12,0.28,398.00,5816.00,9370,20240429,-35.22,5450,20250404,11.38,9160,-33.73,20250307,5450,11.38,20250404,9170,-33.81,20240516,5450,11.38,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250512,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,20,2,0.33,5483230,912,0.47,6020,6020,6010,7780,4200,5990,6018.58,3.91,0,-88,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,942,15.10,1.03,12,0.01,398.00,5816.00,9370,20240429,-35.86,5450,20250404,10.28,9160,-34.39,20250307,5450,10.28,20250404,9170,-34.46,20240516,5450,10.28,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
20250509,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-40,5,-0.66,1153409125,192964,132.69,6030,6080,5900,7830,4230,6030,5977.31,4.16,0,-38242,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,939,15.05,1.03,12,1.23,398.00,5816.00,9370,20240429,-36.07,5450,20250404,9.91,9160,-34.61,20250307,5450,9.91,20250404,9200,-34.89,20240509,5450,9.91,20250404,5.51,Y,004830,500,78 억,,652703,N,N,10280,N,00,N
20250509,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-70,5,-1.16,1016211455,169841,116.79,6030,6080,5910,7830,4230,6030,5983.31,4.16,0,-38011,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,935,14.97,1.02,12,1.08,398.00,5816.00,9370,20240429,-36.39,5450,20250404,9.36,9160,-34.93,20250307,5450,9.36,20250404,9200,-35.22,20240509,5450,9.36,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N
20250509,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-100,5,-1.66,879489635,146892,101.01,6030,6080,5910,7830,4230,6030,5987.32,4.16,0,-32294,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,930,14.90,1.02,12,0.94,398.00,5816.00,9370,20240429,-36.71,5450,20250404,8.81,9160,-35.26,20250307,5450,8.81,20250404,9200,-35.54,20240509,5450,8.81,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,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 20250512 160154 57 100.00 KOSPI 화학 N N N N N 6100 110 2 1.84 746055400 122811 63.24 6020 6120 5970 7780 4200 5990 6074.96 3.91 0 32711 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 956 15.33 1.05 12 0.78 398.00 5816.00 9370 20240429 -34.90 5450 20250404 11.93 9160 -33.41 20250307 5450 11.93 20250404 9170 -33.48 20240516 5450 11.93 20250404 5.17 Y 004830 500 78 억 612979 N N 2759 N 00 N
3 20250512 150156 57 100.00 KOSPI 화학 N N N N N 6110 120 2 2.00 664664680 109446 56.36 6020 6120 5970 7780 4200 5990 6073.14 3.91 0 37345 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 958 15.35 1.05 12 0.70 398.00 5816.00 9370 20240429 -34.79 5450 20250404 12.11 9160 -33.30 20250307 5450 12.11 20250404 9170 -33.37 20240516 5450 12.11 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
4 20250512 140156 57 100.00 KOSPI 화학 N N N N N 6100 110 2 1.84 590697575 97299 50.10 6020 6120 5970 7780 4200 5990 6071.12 3.91 0 37823 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 956 15.33 1.05 12 0.62 398.00 5816.00 9370 20240429 -34.90 5450 20250404 11.93 9160 -33.41 20250307 5450 11.93 20250404 9170 -33.48 20240516 5450 11.93 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
5 20250512 130155 57 100.00 KOSPI 화학 N N N N N 6090 100 2 1.67 495452760 81703 42.07 6020 6120 5970 7780 4200 5990 6064.25 3.91 0 34894 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 955 15.30 1.05 12 0.52 398.00 5816.00 9370 20240429 -35.01 5450 20250404 11.74 9160 -33.52 20250307 5450 11.74 20250404 9170 -33.59 20240516 5450 11.74 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
6 20250512 120156 57 100.00 KOSPI 화학 N N N N N 6090 100 2 1.67 434224465 71649 36.89 6020 6120 5970 7780 4200 5990 6060.64 3.91 0 32755 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 955 15.30 1.05 12 0.46 398.00 5816.00 9370 20240429 -35.01 5450 20250404 11.74 9160 -33.52 20250307 5450 11.74 20250404 9170 -33.59 20240516 5450 11.74 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
7 20250512 110156 57 100.00 KOSPI 화학 N N N N N 6090 100 2 1.67 357968595 59123 30.44 6020 6120 5970 7780 4200 5990 6054.86 3.91 0 25228 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 955 15.30 1.05 12 0.38 398.00 5816.00 9370 20240429 -35.01 5450 20250404 11.74 9160 -33.52 20250307 5450 11.74 20250404 9170 -33.59 20240516 5450 11.74 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
8 20250512 100156 57 100.00 KOSPI 화학 N N N N N 6070 80 2 1.34 268814560 44511 22.92 6020 6090 5970 7780 4200 5990 6039.51 3.91 0 19521 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 952 15.25 1.04 12 0.28 398.00 5816.00 9370 20240429 -35.22 5450 20250404 11.38 9160 -33.73 20250307 5450 11.38 20250404 9170 -33.81 20240516 5450 11.38 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
9 20250512 090156 57 100.00 KOSPI 화학 N N N N N 6010 20 2 0.33 5483230 912 0.47 6020 6020 6010 7780 4200 5990 6018.58 3.91 0 -88 6170 6080 5990 5900 5810 6035 5855 78 1790 500 4430 10 1 15680000 942 15.10 1.03 12 0.01 398.00 5816.00 9370 20240429 -35.86 5450 20250404 10.28 9160 -34.39 20250307 5450 10.28 20250404 9170 -34.46 20240516 5450 10.28 20250404 5.17 Y 004830 500 78 억 612979 N N 10280 N 00 N
10 20250509 160154 57 100.00 KOSPI 화학 N N N N N 5990 -40 5 -0.66 1153409125 192964 132.69 6030 6080 5900 7830 4230 6030 5977.31 4.16 0 -38242 6156 6092 6036 5972 5916 6125 6005 78 1800 500 4460 10 1 15680000 939 15.05 1.03 12 1.23 398.00 5816.00 9370 20240429 -36.07 5450 20250404 9.91 9160 -34.61 20250307 5450 9.91 20250404 9200 -34.89 20240509 5450 9.91 20250404 5.51 Y 004830 500 78 억 652703 N N 10280 N 00 N
11 20250509 150155 57 100.00 KOSPI 화학 N N N N N 5960 -70 5 -1.16 1016211455 169841 116.79 6030 6080 5910 7830 4230 6030 5983.31 4.16 0 -38011 6156 6092 6036 5972 5916 6125 6005 78 1800 500 4460 10 1 15680000 935 14.97 1.02 12 1.08 398.00 5816.00 9370 20240429 -36.39 5450 20250404 9.36 9160 -34.93 20250307 5450 9.36 20250404 9200 -35.22 20240509 5450 9.36 20250404 5.51 Y 004830 500 78 억 652703 N N 2809 N 00 N
12 20250509 140155 57 100.00 KOSPI 화학 N N N N N 5930 -100 5 -1.66 879489635 146892 101.01 6030 6080 5910 7830 4230 6030 5987.32 4.16 0 -32294 6156 6092 6036 5972 5916 6125 6005 78 1800 500 4460 10 1 15680000 930 14.90 1.02 12 0.94 398.00 5816.00 9370 20240429 -36.71 5450 20250404 8.81 9160 -35.26 20250307 5450 8.81 20250404 9200 -35.54 20240509 5450 8.81 20250404 5.51 Y 004830 500 78 억 652703 N N 2809 N 00 N