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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004840/price/prices-20250301.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
20250312,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,-45,5,-1.05,44793247,10523,194.44,4300,4300,4250,5580,3010,4295,4256.70,1.04,0,-178,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,847,5.51,0.22,12,0.05,771.00,19132.00,8440,20240228,-49.64,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,6970,-39.02,20240411,3660,16.12,20241210,1.29,N,004840,500,99 억,,207133,N,N,22,N,00,N
20250312,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,-35,5,-0.81,38362877,9010,166.48,4300,4300,4250,5580,3010,4295,4257.81,1.04,0,-68,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,849,5.53,0.22,12,0.05,771.00,19132.00,8440,20240228,-49.53,3660,20241210,16.39,4630,-7.99,20250109,4000,6.50,20250203,6970,-38.88,20240411,3660,16.39,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-15,5,-0.35,36518297,8577,158.48,4300,4300,4250,5580,3010,4295,4257.70,1.04,0,-59,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,853,5.55,0.22,12,0.04,771.00,19132.00,8440,20240228,-49.29,3660,20241210,16.94,4630,-7.56,20250109,4000,7.00,20250203,6970,-38.59,20240411,3660,16.94,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,130159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,0,3,0.00,36090297,8477,156.63,4300,4300,4250,5580,3010,4295,4257.44,1.04,0,41,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,856,5.57,0.22,12,0.04,771.00,19132.00,8440,20240228,-49.11,3660,20241210,17.35,4630,-7.24,20250109,4000,7.37,20250203,6970,-38.38,20240411,3660,17.35,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,-40,5,-0.93,7280557,1706,31.52,4300,4300,4250,5580,3010,4295,4267.62,1.04,0,-61,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,848,5.52,0.22,12,0.01,771.00,19132.00,8440,20240228,-49.59,3660,20241210,16.26,4630,-8.10,20250109,4000,6.38,20250203,6970,-38.95,20240411,3660,16.26,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,110159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,-40,5,-0.93,2484737,582,10.75,4300,4300,4250,5580,3010,4295,4269.31,1.04,0,-54,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,848,5.52,0.22,12,0.00,771.00,19132.00,8440,20240228,-49.59,3660,20241210,16.26,4630,-8.10,20250109,4000,6.38,20250203,6970,-38.95,20240411,3660,16.26,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,-5,5,-0.12,1441512,337,6.23,4300,4300,4270,5580,3010,4295,4277.48,1.04,0,-36,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,855,5.56,0.22,12,0.00,771.00,19132.00,8440,20240228,-49.17,3660,20241210,17.21,4630,-7.34,20250109,4000,7.25,20250203,6970,-38.45,20240411,3660,17.21,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,5,2,0.12,245100,57,1.05,4300,4300,4300,5580,3010,4295,4300.00,1.04,0,-8,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,857,5.58,0.22,12,0.00,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250311,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,10,2,0.23,22723710,5412,210.42,4105,4300,4105,5570,3000,4285,4198.76,1.04,0,-774,4311,4297,4271,4257,4231,4305,4265,100,1285,500,2740,5,1,19930000,856,5.57,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.11,3660,20241210,17.35,4630,-7.24,20250109,4000,7.37,20250203,6970,-38.38,20240411,3660,17.35,20241210,1.28,N,004840,500,99 억,,207823,N,N,3,N,00,N
20250311,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-10,5,-0.23,21564690,5142,199.92,4105,4300,4105,5570,3000,4285,4193.83,1.04,0,-648,4311,4297,4271,4257,4231,4305,4265,100,1285,500,2740,5,1,19930000,852,5.54,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.35,3660,20241210,16.80,4630,-7.67,20250109,4000,6.88,20250203,6970,-38.67,20240411,3660,16.80,20241210,1.28,N,004840,500,99 억,,207823,N,N,3,N,00,N
20250311,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-55,5,-1.28,20831775,4970,193.23,4105,4300,4105,5570,3000,4285,4191.50,1.04,0,-565,4311,4297,4271,4257,4231,4305,4265,100,1285,500,2740,5,1,19930000,843,5.49,0.22,12,0.02,771.00,19132.00,8440,20240228,-49.88,3660,20241210,15.57,4630,-8.64,20250109,4000,5.75,20250203,6970,-39.31,20240411,3660,15.57,20241210,1.28,N,004840,500,99 억,,207823,N,N,3,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 20250312 160159 57 100.00 KOSPI 화학 N N N N N 4250 -45 5 -1.05 44793247 10523 194.44 4300 4300 4250 5580 3010 4295 4256.70 1.04 0 -178 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 847 5.51 0.22 12 0.05 771.00 19132.00 8440 20240228 -49.64 3660 20241210 16.12 4630 -8.21 20250109 4000 6.25 20250203 6970 -39.02 20240411 3660 16.12 20241210 1.29 N 004840 500 99 억 207133 N N 22 N 00 N
3 20250312 150200 57 100.00 KOSPI 화학 N N N N N 4260 -35 5 -0.81 38362877 9010 166.48 4300 4300 4250 5580 3010 4295 4257.81 1.04 0 -68 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 849 5.53 0.22 12 0.05 771.00 19132.00 8440 20240228 -49.53 3660 20241210 16.39 4630 -7.99 20250109 4000 6.50 20250203 6970 -38.88 20240411 3660 16.39 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
4 20250312 140159 57 100.00 KOSPI 화학 N N N N N 4280 -15 5 -0.35 36518297 8577 158.48 4300 4300 4250 5580 3010 4295 4257.70 1.04 0 -59 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 853 5.55 0.22 12 0.04 771.00 19132.00 8440 20240228 -49.29 3660 20241210 16.94 4630 -7.56 20250109 4000 7.00 20250203 6970 -38.59 20240411 3660 16.94 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
5 20250312 130159 57 100.00 KOSPI 화학 N N N N N 4295 0 3 0.00 36090297 8477 156.63 4300 4300 4250 5580 3010 4295 4257.44 1.04 0 41 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 856 5.57 0.22 12 0.04 771.00 19132.00 8440 20240228 -49.11 3660 20241210 17.35 4630 -7.24 20250109 4000 7.37 20250203 6970 -38.38 20240411 3660 17.35 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
6 20250312 120159 57 100.00 KOSPI 화학 N N N N N 4255 -40 5 -0.93 7280557 1706 31.52 4300 4300 4250 5580 3010 4295 4267.62 1.04 0 -61 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 848 5.52 0.22 12 0.01 771.00 19132.00 8440 20240228 -49.59 3660 20241210 16.26 4630 -8.10 20250109 4000 6.38 20250203 6970 -38.95 20240411 3660 16.26 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
7 20250312 110159 57 100.00 KOSPI 화학 N N N N N 4255 -40 5 -0.93 2484737 582 10.75 4300 4300 4250 5580 3010 4295 4269.31 1.04 0 -54 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 848 5.52 0.22 12 0.00 771.00 19132.00 8440 20240228 -49.59 3660 20241210 16.26 4630 -8.10 20250109 4000 6.38 20250203 6970 -38.95 20240411 3660 16.26 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
8 20250312 100159 57 100.00 KOSPI 화학 N N N N N 4290 -5 5 -0.12 1441512 337 6.23 4300 4300 4270 5580 3010 4295 4277.48 1.04 0 -36 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 855 5.56 0.22 12 0.00 771.00 19132.00 8440 20240228 -49.17 3660 20241210 17.21 4630 -7.34 20250109 4000 7.25 20250203 6970 -38.45 20240411 3660 17.21 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
9 20250312 090159 57 100.00 KOSPI 화학 N N N N N 4300 5 2 0.12 245100 57 1.05 4300 4300 4300 5580 3010 4295 4300.00 1.04 0 -8 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 857 5.58 0.22 12 0.00 771.00 19132.00 8440 20240228 -49.05 3660 20241210 17.49 4630 -7.13 20250109 4000 7.50 20250203 6970 -38.31 20240411 3660 17.49 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
10 20250311 160159 57 100.00 KOSPI 화학 N N N N N 4295 10 2 0.23 22723710 5412 210.42 4105 4300 4105 5570 3000 4285 4198.76 1.04 0 -774 4311 4297 4271 4257 4231 4305 4265 100 1285 500 2740 5 1 19930000 856 5.57 0.22 12 0.03 771.00 19132.00 8440 20240228 -49.11 3660 20241210 17.35 4630 -7.24 20250109 4000 7.37 20250203 6970 -38.38 20240411 3660 17.35 20241210 1.28 N 004840 500 99 억 207823 N N 3 N 00 N
11 20250311 150159 57 100.00 KOSPI 화학 N N N N N 4275 -10 5 -0.23 21564690 5142 199.92 4105 4300 4105 5570 3000 4285 4193.83 1.04 0 -648 4311 4297 4271 4257 4231 4305 4265 100 1285 500 2740 5 1 19930000 852 5.54 0.22 12 0.03 771.00 19132.00 8440 20240228 -49.35 3660 20241210 16.80 4630 -7.67 20250109 4000 6.88 20250203 6970 -38.67 20240411 3660 16.80 20241210 1.28 N 004840 500 99 억 207823 N N 3 N 00 N
12 20250311 140159 57 100.00 KOSPI 화학 N N N N N 4230 -55 5 -1.28 20831775 4970 193.23 4105 4300 4105 5570 3000 4285 4191.50 1.04 0 -565 4311 4297 4271 4257 4231 4305 4265 100 1285 500 2740 5 1 19930000 843 5.49 0.22 12 0.02 771.00 19132.00 8440 20240228 -49.88 3660 20241210 15.57 4630 -8.64 20250109 4000 5.75 20250203 6970 -39.31 20240411 3660 15.57 20241210 1.28 N 004840 500 99 억 207823 N N 3 N 00 N