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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,90,2,1.29,2947063540,414554,129.70,7110,7200,7000,9100,4900,7000,7109.01,3.57,0,55218,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1112,17.81,1.22,12,2.64,398.00,5816.00,10240,20240417,-30.76,5450,20250404,30.09,9160,-22.60,20250307,5450,30.09,20250404,10240,-30.76,20240417,5450,30.09,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6753,N,00,N
20250414,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,90,2,1.29,2754496960,387406,121.21,7110,7200,7000,9100,4900,7000,7110.10,3.57,0,53737,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1112,17.81,1.22,12,2.47,398.00,5816.00,10240,20240417,-30.76,5450,20250404,30.09,9160,-22.60,20250307,5450,30.09,20250404,10240,-30.76,20240417,5450,30.09,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
20250414,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,100,2,1.43,2545923125,358003,112.01,7110,7200,7000,9100,4900,7000,7111.46,3.57,0,44186,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1113,17.84,1.22,12,2.28,398.00,5816.00,10240,20240417,-30.66,5450,20250404,30.28,9160,-22.49,20250307,5450,30.28,20250404,10240,-30.66,20240417,5450,30.28,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
20250414,130158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7130,130,2,1.86,2357607005,331581,103.74,7110,7200,7000,9100,4900,7000,7110.20,3.57,0,43518,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1118,17.91,1.23,12,2.11,398.00,5816.00,10240,20240417,-30.37,5450,20250404,30.83,9160,-22.16,20250307,5450,30.83,20250404,10240,-30.37,20240417,5450,30.83,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
20250414,120158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,80,2,1.14,1992580755,280258,87.69,7110,7200,7000,9100,4900,7000,7109.81,3.57,0,36024,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1110,17.79,1.22,12,1.79,398.00,5816.00,10240,20240417,-30.86,5450,20250404,29.91,9160,-22.71,20250307,5450,29.91,20250404,10240,-30.86,20240417,5450,29.91,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
20250414,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,30,2,0.43,1707778315,239895,75.06,7110,7200,7030,9100,4900,7000,7118.86,3.57,0,17667,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1102,17.66,1.21,12,1.53,398.00,5816.00,10240,20240417,-31.35,5450,20250404,28.99,9160,-23.25,20250307,5450,28.99,20250404,10240,-31.35,20240417,5450,28.99,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
20250414,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,70,2,1.00,1331724205,186700,58.41,7110,7200,7030,9100,4900,7000,7132.96,3.57,0,33798,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1109,17.76,1.22,12,1.19,398.00,5816.00,10240,20240417,-30.96,5450,20250404,29.72,9160,-22.82,20250307,5450,29.72,20250404,10240,-30.96,20240417,5450,29.72,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
20250414,090158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,50,2,0.71,151170930,21297,6.66,7110,7150,7050,9100,4900,7000,7098.23,3.57,0,-10165,7166,7082,6966,6882,6766,7125,6925,78,2100,500,5180,10,1,15680000,1105,17.71,1.21,12,0.14,398.00,5816.00,10240,20240417,-31.15,5450,20250404,29.36,9160,-23.03,20250307,5450,29.36,20250404,10240,-31.15,20240417,5450,29.36,20250404,6.94,Y,004830,500,78 억,,559106,N,N,6492,N,00,N
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
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 20250414 160157 55 60.00 KOSPI 화학 N N N Y 60 N 7090 90 2 1.29 2947063540 414554 129.70 7110 7200 7000 9100 4900 7000 7109.01 3.57 0 55218 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1112 17.81 1.22 12 2.64 398.00 5816.00 10240 20240417 -30.76 5450 20250404 30.09 9160 -22.60 20250307 5450 30.09 20250404 10240 -30.76 20240417 5450 30.09 20250404 6.94 Y 004830 500 78 억 559106 N N 6753 N 00 N
3 20250414 150158 55 60.00 KOSPI 화학 N N N Y 60 N 7090 90 2 1.29 2754496960 387406 121.21 7110 7200 7000 9100 4900 7000 7110.10 3.57 0 53737 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1112 17.81 1.22 12 2.47 398.00 5816.00 10240 20240417 -30.76 5450 20250404 30.09 9160 -22.60 20250307 5450 30.09 20250404 10240 -30.76 20240417 5450 30.09 20250404 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
4 20250414 140157 55 60.00 KOSPI 화학 N N N Y 60 N 7100 100 2 1.43 2545923125 358003 112.01 7110 7200 7000 9100 4900 7000 7111.46 3.57 0 44186 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1113 17.84 1.22 12 2.28 398.00 5816.00 10240 20240417 -30.66 5450 20250404 30.28 9160 -22.49 20250307 5450 30.28 20250404 10240 -30.66 20240417 5450 30.28 20250404 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
5 20250414 130158 55 60.00 KOSPI 화학 N N N Y 60 N 7130 130 2 1.86 2357607005 331581 103.74 7110 7200 7000 9100 4900 7000 7110.20 3.57 0 43518 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1118 17.91 1.23 12 2.11 398.00 5816.00 10240 20240417 -30.37 5450 20250404 30.83 9160 -22.16 20250307 5450 30.83 20250404 10240 -30.37 20240417 5450 30.83 20250404 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
6 20250414 120158 55 60.00 KOSPI 화학 N N N Y 60 N 7080 80 2 1.14 1992580755 280258 87.69 7110 7200 7000 9100 4900 7000 7109.81 3.57 0 36024 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1110 17.79 1.22 12 1.79 398.00 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 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
7 20250414 110157 55 60.00 KOSPI 화학 N N N Y 60 N 7030 30 2 0.43 1707778315 239895 75.06 7110 7200 7030 9100 4900 7000 7118.86 3.57 0 17667 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1102 17.66 1.21 12 1.53 398.00 5816.00 10240 20240417 -31.35 5450 20250404 28.99 9160 -23.25 20250307 5450 28.99 20250404 10240 -31.35 20240417 5450 28.99 20250404 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
8 20250414 100157 55 60.00 KOSPI 화학 N N N Y 60 N 7070 70 2 1.00 1331724205 186700 58.41 7110 7200 7030 9100 4900 7000 7132.96 3.57 0 33798 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1109 17.76 1.22 12 1.19 398.00 5816.00 10240 20240417 -30.96 5450 20250404 29.72 9160 -22.82 20250307 5450 29.72 20250404 10240 -30.96 20240417 5450 29.72 20250404 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
9 20250414 090158 55 60.00 KOSPI 화학 N N N Y 60 N 7050 50 2 0.71 151170930 21297 6.66 7110 7150 7050 9100 4900 7000 7098.23 3.57 0 -10165 7166 7082 6966 6882 6766 7125 6925 78 2100 500 5180 10 1 15680000 1105 17.71 1.21 12 0.14 398.00 5816.00 10240 20240417 -31.15 5450 20250404 29.36 9160 -23.03 20250307 5450 29.36 20250404 10240 -31.15 20240417 5450 29.36 20250404 6.94 Y 004830 500 78 억 559106 N N 6492 N 00 N
10 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
11 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
12 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