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
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
20250318,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,114075785,27154,686.40,4240,4240,4155,5480,2955,4220,4201.07,1.04,0,524,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.14,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,18,N,00,N
20250318,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,24947565,5933,149.97,4240,4240,4155,5480,2955,4220,4204.88,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.03,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250318,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,24918095,5926,149.80,4240,4240,4155,5480,2955,4220,4204.88,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.03,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250318,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,24905495,5923,149.72,4240,4240,4155,5480,2955,4220,4204.88,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.03,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250318,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,-15,5,-0.36,23048640,5481,138.55,4240,4240,4155,5480,2955,4220,4205.19,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,838,8.85,0.21,12,0.03,475.00,20208.00,6970,20240411,-39.67,3660,20241210,14.89,4630,-9.18,20250109,4000,5.12,20250203,6970,-39.67,20240411,3660,14.89,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250318,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,20,2,0.47,19871020,4726,119.46,4240,4240,4155,5480,2955,4220,4204.62,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,845,8.93,0.21,12,0.02,475.00,20208.00,6970,20240411,-39.17,3660,20241210,15.85,4630,-8.42,20250109,4000,6.00,20250203,6970,-39.17,20240411,3660,15.85,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250318,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-20,5,-0.47,16367095,3896,98.48,4240,4240,4155,5480,2955,4220,4201.00,1.04,0,-125,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,837,8.84,0.21,12,0.02,475.00,20208.00,6970,20240411,-39.74,3660,20241210,14.75,4630,-9.29,20250109,4000,5.00,20250203,6970,-39.74,20240411,3660,14.75,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250318,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,0,3,0.00,0,0,0.00,0,0,0,5480,2955,4220,0.00,1.04,0,0,4300,4260,4230,4190,4160,4245,4175,100,1260,500,2700,5,1,19930000,841,8.88,0.21,12,0.00,475.00,20208.00,6970,20240411,-39.45,3660,20241210,15.30,4630,-8.86,20250109,4000,5.50,20250203,6970,-39.45,20240411,3660,15.30,20241210,1.27,N,004840,500,99 억,,207124,N,N,5,N,00,N
20250317,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-25,5,-0.59,16648555,3956,129.75,4270,4270,4200,5510,2975,4245,4208.43,1.04,0,95,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,841,5.47,0.22,12,0.02,771.00,19132.00,6970,20240411,-39.45,3660,20241210,15.30,4630,-8.86,20250109,4000,5.50,20250203,6970,-39.45,20240411,3660,15.30,20241210,1.27,N,004840,500,99 억,,207159,N,N,5,N,00,N
20250317,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-35,5,-0.82,15344575,3647,119.61,4270,4270,4200,5510,2975,4245,4207.45,1.04,0,98,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,839,5.46,0.22,12,0.02,771.00,19132.00,6970,20240411,-39.60,3660,20241210,15.03,4630,-9.07,20250109,4000,5.25,20250203,6970,-39.60,20240411,3660,15.03,20241210,1.27,N,004840,500,99 억,,207159,N,N,6,N,00,N
20250317,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,-40,5,-0.94,15302495,3637,119.29,4270,4270,4200,5510,2975,4245,4207.45,1.04,0,102,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,838,5.45,0.22,12,0.02,771.00,19132.00,6970,20240411,-39.67,3660,20241210,14.89,4630,-9.18,20250109,4000,5.12,20250203,6970,-39.67,20240411,3660,14.89,20241210,1.27,N,004840,500,99 억,,207159,N,N,6,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 57 100.00 KOSPI 화학 N N N N N 4200 -20 5 -0.47 114075785 27154 686.40 4240 4240 4155 5480 2955 4220 4201.07 1.04 0 524 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 837 8.84 0.21 12 0.14 475.00 20208.00 6970 20240411 -39.74 3660 20241210 14.75 4630 -9.29 20250109 4000 5.00 20250203 6970 -39.74 20240411 3660 14.75 20241210 1.27 N 004840 500 99 억 207124 N N 18 N 00 N
3 20250318 150202 57 100.00 KOSPI 화학 N N N N N 4200 -20 5 -0.47 24947565 5933 149.97 4240 4240 4155 5480 2955 4220 4204.88 1.04 0 -125 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 837 8.84 0.21 12 0.03 475.00 20208.00 6970 20240411 -39.74 3660 20241210 14.75 4630 -9.29 20250109 4000 5.00 20250203 6970 -39.74 20240411 3660 14.75 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
4 20250318 140201 57 100.00 KOSPI 화학 N N N N N 4200 -20 5 -0.47 24918095 5926 149.80 4240 4240 4155 5480 2955 4220 4204.88 1.04 0 -125 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 837 8.84 0.21 12 0.03 475.00 20208.00 6970 20240411 -39.74 3660 20241210 14.75 4630 -9.29 20250109 4000 5.00 20250203 6970 -39.74 20240411 3660 14.75 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
5 20250318 130201 57 100.00 KOSPI 화학 N N N N N 4200 -20 5 -0.47 24905495 5923 149.72 4240 4240 4155 5480 2955 4220 4204.88 1.04 0 -125 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 837 8.84 0.21 12 0.03 475.00 20208.00 6970 20240411 -39.74 3660 20241210 14.75 4630 -9.29 20250109 4000 5.00 20250203 6970 -39.74 20240411 3660 14.75 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
6 20250318 120201 57 100.00 KOSPI 화학 N N N N N 4205 -15 5 -0.36 23048640 5481 138.55 4240 4240 4155 5480 2955 4220 4205.19 1.04 0 -125 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 838 8.85 0.21 12 0.03 475.00 20208.00 6970 20240411 -39.67 3660 20241210 14.89 4630 -9.18 20250109 4000 5.12 20250203 6970 -39.67 20240411 3660 14.89 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
7 20250318 110201 57 100.00 KOSPI 화학 N N N N N 4240 20 2 0.47 19871020 4726 119.46 4240 4240 4155 5480 2955 4220 4204.62 1.04 0 -125 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 845 8.93 0.21 12 0.02 475.00 20208.00 6970 20240411 -39.17 3660 20241210 15.85 4630 -8.42 20250109 4000 6.00 20250203 6970 -39.17 20240411 3660 15.85 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
8 20250318 100202 57 100.00 KOSPI 화학 N N N N N 4200 -20 5 -0.47 16367095 3896 98.48 4240 4240 4155 5480 2955 4220 4201.00 1.04 0 -125 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 837 8.84 0.21 12 0.02 475.00 20208.00 6970 20240411 -39.74 3660 20241210 14.75 4630 -9.29 20250109 4000 5.00 20250203 6970 -39.74 20240411 3660 14.75 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
9 20250318 090202 57 100.00 KOSPI 화학 N N N N N 4220 0 3 0.00 0 0 0.00 0 0 0 5480 2955 4220 0.00 1.04 0 0 4300 4260 4230 4190 4160 4245 4175 100 1260 500 2700 5 1 19930000 841 8.88 0.21 12 0.00 475.00 20208.00 6970 20240411 -39.45 3660 20241210 15.30 4630 -8.86 20250109 4000 5.50 20250203 6970 -39.45 20240411 3660 15.30 20241210 1.27 N 004840 500 99 억 207124 N N 5 N 00 N
10 20250317 160201 57 100.00 KOSPI 화학 N N N N N 4220 -25 5 -0.59 16648555 3956 129.75 4270 4270 4200 5510 2975 4245 4208.43 1.04 0 95 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 841 5.47 0.22 12 0.02 771.00 19132.00 6970 20240411 -39.45 3660 20241210 15.30 4630 -8.86 20250109 4000 5.50 20250203 6970 -39.45 20240411 3660 15.30 20241210 1.27 N 004840 500 99 억 207159 N N 5 N 00 N
11 20250317 150201 57 100.00 KOSPI 화학 N N N N N 4210 -35 5 -0.82 15344575 3647 119.61 4270 4270 4200 5510 2975 4245 4207.45 1.04 0 98 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 839 5.46 0.22 12 0.02 771.00 19132.00 6970 20240411 -39.60 3660 20241210 15.03 4630 -9.07 20250109 4000 5.25 20250203 6970 -39.60 20240411 3660 15.03 20241210 1.27 N 004840 500 99 억 207159 N N 6 N 00 N
12 20250317 140201 57 100.00 KOSPI 화학 N N N N N 4205 -40 5 -0.94 15302495 3637 119.29 4270 4270 4200 5510 2975 4245 4207.45 1.04 0 102 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 838 5.45 0.22 12 0.02 771.00 19132.00 6970 20240411 -39.67 3660 20241210 14.89 4630 -9.18 20250109 4000 5.12 20250203 6970 -39.67 20240411 3660 14.89 20241210 1.27 N 004840 500 99 억 207159 N N 6 N 00 N