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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004830/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
20250318,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,-30,5,-0.40,1931736275,260788,83.50,7490,7510,7340,9650,5210,7430,7407.31,4.36,0,-38271,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1160,22.42,1.36,12,1.66,330.00,5427.00,11510,20240321,-35.71,5750,20240805,28.70,9160,-19.21,20250307,6590,12.29,20250102,11510,-35.71,20240321,5750,28.70,20240805,5.67,N,004830,500,78 억,,683424,N,N,13,N,00,N
20250318,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,-60,5,-0.81,1666697545,225013,72.05,7490,7510,7340,9650,5210,7430,7407.12,4.36,0,-32168,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1156,22.33,1.36,12,1.44,330.00,5427.00,11510,20240321,-35.97,5750,20240805,28.17,9160,-19.54,20250307,6590,11.84,20250102,11510,-35.97,20240321,5750,28.17,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250318,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7360,-70,5,-0.94,1462623350,197296,63.17,7490,7510,7340,9650,5210,7430,7413.35,4.36,0,-29021,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1154,22.30,1.36,12,1.26,330.00,5427.00,11510,20240321,-36.06,5750,20240805,28.00,9160,-19.65,20250307,6590,11.68,20250102,11510,-36.06,20240321,5750,28.00,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250318,130201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,-30,5,-0.40,1184909550,159585,51.10,7490,7510,7370,9650,5210,7430,7424.94,4.36,0,-13572,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1160,22.42,1.36,12,1.02,330.00,5427.00,11510,20240321,-35.71,5750,20240805,28.70,9160,-19.21,20250307,6590,12.29,20250102,11510,-35.71,20240321,5750,28.70,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250318,120200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7415,-15,5,-0.20,1076298345,144918,46.40,7490,7510,7370,9650,5210,7430,7426.95,4.36,0,-7895,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1163,22.47,1.37,12,0.92,330.00,5427.00,11510,20240321,-35.58,5750,20240805,28.96,9160,-19.05,20250307,6590,12.52,20250102,11510,-35.58,20240321,5750,28.96,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250318,110201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,-40,5,-0.54,784596430,105630,33.82,7490,7510,7370,9650,5210,7430,7427.78,4.36,0,-13412,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1159,22.39,1.36,12,0.67,330.00,5427.00,11510,20240321,-35.79,5750,20240805,28.52,9160,-19.32,20250307,6590,12.14,20250102,11510,-35.79,20240321,5750,28.52,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250318,100202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,-20,5,-0.27,491835850,66070,21.16,7490,7510,7410,9650,5210,7430,7444.16,4.36,0,-2385,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1162,22.45,1.37,12,0.42,330.00,5427.00,11510,20240321,-35.62,5750,20240805,28.87,9160,-19.10,20250307,6590,12.44,20250102,11510,-35.62,20240321,5750,28.87,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250318,090201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,50,2,0.67,25616120,3423,1.10,7490,7510,7460,9650,5210,7430,7483.53,4.36,0,-546,7583,7506,7403,7326,7223,7455,7275,78,2220,500,4750,10,1,15680000,1173,22.67,1.38,12,0.02,330.00,5427.00,11510,20240321,-35.01,5750,20240805,30.09,9160,-18.34,20250307,6590,13.51,20250102,11510,-35.01,20240321,5750,30.09,20240805,5.67,N,004830,500,78 억,,683424,N,N,4,N,00,N
20250317,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7430,60,2,0.81,2257364275,306048,98.54,7460,7480,7300,9580,5160,7370,7375.74,4.06,0,46334,7556,7462,7356,7262,7156,7510,7310,78,2210,500,4710,10,1,15680000,1165,22.52,1.37,12,1.95,330.00,5427.00,11510,20240321,-35.45,5750,20240805,29.22,9160,-18.89,20250307,6590,12.75,20250102,11510,-35.45,20240321,5750,29.22,20240805,5.86,N,004830,500,78 억,,636655,N,N,4,N,00,N
20250317,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7430,60,2,0.81,2097905795,284592,91.63,7460,7480,7300,9580,5160,7370,7371.63,4.06,0,39265,7556,7462,7356,7262,7156,7510,7310,78,2210,500,4710,10,1,15680000,1165,22.52,1.37,12,1.81,330.00,5427.00,11510,20240321,-35.45,5750,20240805,29.22,9160,-18.89,20250307,6590,12.75,20250102,11510,-35.45,20240321,5750,29.22,20240805,5.86,N,004830,500,78 억,,636655,N,N,5,N,00,N
20250317,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,40,2,0.54,1817052195,246786,79.46,7460,7480,7300,9580,5160,7370,7362.87,4.06,0,23830,7556,7462,7356,7262,7156,7510,7310,78,2210,500,4710,10,1,15680000,1162,22.45,1.37,12,1.57,330.00,5427.00,11510,20240321,-35.62,5750,20240805,28.87,9160,-19.10,20250307,6590,12.44,20250102,11510,-35.62,20240321,5750,28.87,20240805,5.86,N,004830,500,78 억,,636655,N,N,5,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 20250318 160201 55 60.00 KOSPI 화학 N N N Y 60 N 7400 -30 5 -0.40 1931736275 260788 83.50 7490 7510 7340 9650 5210 7430 7407.31 4.36 0 -38271 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1160 22.42 1.36 12 1.66 330.00 5427.00 11510 20240321 -35.71 5750 20240805 28.70 9160 -19.21 20250307 6590 12.29 20250102 11510 -35.71 20240321 5750 28.70 20240805 5.67 N 004830 500 78 억 683424 N N 13 N 00 N
3 20250318 150202 55 60.00 KOSPI 화학 N N N Y 60 N 7370 -60 5 -0.81 1666697545 225013 72.05 7490 7510 7340 9650 5210 7430 7407.12 4.36 0 -32168 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1156 22.33 1.36 12 1.44 330.00 5427.00 11510 20240321 -35.97 5750 20240805 28.17 9160 -19.54 20250307 6590 11.84 20250102 11510 -35.97 20240321 5750 28.17 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
4 20250318 140201 55 60.00 KOSPI 화학 N N N Y 60 N 7360 -70 5 -0.94 1462623350 197296 63.17 7490 7510 7340 9650 5210 7430 7413.35 4.36 0 -29021 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1154 22.30 1.36 12 1.26 330.00 5427.00 11510 20240321 -36.06 5750 20240805 28.00 9160 -19.65 20250307 6590 11.68 20250102 11510 -36.06 20240321 5750 28.00 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
5 20250318 130201 55 60.00 KOSPI 화학 N N N Y 60 N 7400 -30 5 -0.40 1184909550 159585 51.10 7490 7510 7370 9650 5210 7430 7424.94 4.36 0 -13572 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1160 22.42 1.36 12 1.02 330.00 5427.00 11510 20240321 -35.71 5750 20240805 28.70 9160 -19.21 20250307 6590 12.29 20250102 11510 -35.71 20240321 5750 28.70 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
6 20250318 120200 55 60.00 KOSPI 화학 N N N Y 60 N 7415 -15 5 -0.20 1076298345 144918 46.40 7490 7510 7370 9650 5210 7430 7426.95 4.36 0 -7895 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1163 22.47 1.37 12 0.92 330.00 5427.00 11510 20240321 -35.58 5750 20240805 28.96 9160 -19.05 20250307 6590 12.52 20250102 11510 -35.58 20240321 5750 28.96 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
7 20250318 110201 55 60.00 KOSPI 화학 N N N Y 60 N 7390 -40 5 -0.54 784596430 105630 33.82 7490 7510 7370 9650 5210 7430 7427.78 4.36 0 -13412 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1159 22.39 1.36 12 0.67 330.00 5427.00 11510 20240321 -35.79 5750 20240805 28.52 9160 -19.32 20250307 6590 12.14 20250102 11510 -35.79 20240321 5750 28.52 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
8 20250318 100202 55 60.00 KOSPI 화학 N N N Y 60 N 7410 -20 5 -0.27 491835850 66070 21.16 7490 7510 7410 9650 5210 7430 7444.16 4.36 0 -2385 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1162 22.45 1.37 12 0.42 330.00 5427.00 11510 20240321 -35.62 5750 20240805 28.87 9160 -19.10 20250307 6590 12.44 20250102 11510 -35.62 20240321 5750 28.87 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
9 20250318 090201 55 60.00 KOSPI 화학 N N N Y 60 N 7480 50 2 0.67 25616120 3423 1.10 7490 7510 7460 9650 5210 7430 7483.53 4.36 0 -546 7583 7506 7403 7326 7223 7455 7275 78 2220 500 4750 10 1 15680000 1173 22.67 1.38 12 0.02 330.00 5427.00 11510 20240321 -35.01 5750 20240805 30.09 9160 -18.34 20250307 6590 13.51 20250102 11510 -35.01 20240321 5750 30.09 20240805 5.67 N 004830 500 78 억 683424 N N 4 N 00 N
10 20250317 160201 55 60.00 KOSPI 화학 N N N Y 60 N 7430 60 2 0.81 2257364275 306048 98.54 7460 7480 7300 9580 5160 7370 7375.74 4.06 0 46334 7556 7462 7356 7262 7156 7510 7310 78 2210 500 4710 10 1 15680000 1165 22.52 1.37 12 1.95 330.00 5427.00 11510 20240321 -35.45 5750 20240805 29.22 9160 -18.89 20250307 6590 12.75 20250102 11510 -35.45 20240321 5750 29.22 20240805 5.86 N 004830 500 78 억 636655 N N 4 N 00 N
11 20250317 150201 55 60.00 KOSPI 화학 N N N Y 60 N 7430 60 2 0.81 2097905795 284592 91.63 7460 7480 7300 9580 5160 7370 7371.63 4.06 0 39265 7556 7462 7356 7262 7156 7510 7310 78 2210 500 4710 10 1 15680000 1165 22.52 1.37 12 1.81 330.00 5427.00 11510 20240321 -35.45 5750 20240805 29.22 9160 -18.89 20250307 6590 12.75 20250102 11510 -35.45 20240321 5750 29.22 20240805 5.86 N 004830 500 78 억 636655 N N 5 N 00 N
12 20250317 140201 55 60.00 KOSPI 화학 N N N Y 60 N 7410 40 2 0.54 1817052195 246786 79.46 7460 7480 7300 9580 5160 7370 7362.87 4.06 0 23830 7556 7462 7356 7262 7156 7510 7310 78 2210 500 4710 10 1 15680000 1162 22.45 1.37 12 1.57 330.00 5427.00 11510 20240321 -35.62 5750 20240805 28.87 9160 -19.10 20250307 6590 12.44 20250102 11510 -35.62 20240321 5750 28.87 20240805 5.86 N 004830 500 78 억 636655 N N 5 N 00 N