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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,-40,5,-0.94,14747435,3505,114.96,4270,4270,4200,5510,2975,4245,4207.54,1.04,0,124,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,838,5.45,0.22,12,0.02,771.00,19132.00,6970,20240411,-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
20250317,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-35,5,-0.82,9843225,2340,76.75,4270,4270,4200,5510,2975,4245,4206.51,1.04,0,124,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,839,5.46,0.22,12,0.01,771.00,19132.00,6970,20240411,-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
20250317,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,-40,5,-0.94,7832855,1862,61.07,4270,4270,4200,5510,2975,4245,4206.69,1.04,0,204,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,838,5.45,0.22,12,0.01,771.00,19132.00,6970,20240411,-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
20250317,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-35,5,-0.82,4944895,1176,38.57,4270,4270,4200,5510,2975,4245,4204.84,1.04,0,168,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,839,5.46,0.22,12,0.01,771.00,19132.00,6970,20240411,-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
20250317,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,25,2,0.59,4270,1,0.03,4270,4270,4270,5510,2975,4245,4270.00,1.04,0,0,4331,4287,4211,4167,4091,4310,4190,100,1265,500,2710,5,1,19930000,851,5.54,0.22,12,0.00,771.00,19132.00,6970,20240411,-38.74,3660,20241210,16.67,4630,-7.78,20250109,4000,6.75,20250203,6970,-38.74,20240411,3660,16.67,20241210,1.27,N,004840,500,99 억,,207159,N,N,6,N,00,N
20250314,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,35,2,0.83,12917275,3049,104.35,4205,4255,4135,5470,2950,4210,4236.56,1.04,0,-245,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,846,5.51,0.22,12,0.02,771.00,19132.00,6970,20240411,-39.10,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,207418,N,N,6,N,00,N
20250314,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,20,2,0.48,7702865,1819,62.25,4205,4255,4135,5470,2950,4210,4234.67,1.04,0,-307,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,843,5.49,0.22,12,0.01,771.00,19132.00,6970,20240411,-39.31,3660,20241210,15.57,4630,-8.64,20250109,4000,5.75,20250203,6970,-39.31,20240411,3660,15.57,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,N,00,N
20250314,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,20,2,0.48,7614035,1798,61.53,4205,4255,4135,5470,2950,4210,4234.72,1.04,0,-286,4296,4252,4231,4187,4166,4242,4177,100,1260,500,2690,5,1,19930000,843,5.49,0.22,12,0.01,771.00,19132.00,6970,20240411,-39.31,3660,20241210,15.57,4630,-8.64,20250109,4000,5.75,20250203,6970,-39.31,20240411,3660,15.57,20241210,1.29,N,004840,500,99 억,,207418,N,N,56,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 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
3 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
4 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
5 20250317 130201 57 100.00 KOSPI 화학 N N N N N 4205 -40 5 -0.94 14747435 3505 114.96 4270 4270 4200 5510 2975 4245 4207.54 1.04 0 124 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
6 20250317 120200 57 100.00 KOSPI 화학 N N N N N 4210 -35 5 -0.82 9843225 2340 76.75 4270 4270 4200 5510 2975 4245 4206.51 1.04 0 124 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 839 5.46 0.22 12 0.01 771.00 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
7 20250317 110201 57 100.00 KOSPI 화학 N N N N N 4205 -40 5 -0.94 7832855 1862 61.07 4270 4270 4200 5510 2975 4245 4206.69 1.04 0 204 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 838 5.45 0.22 12 0.01 771.00 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
8 20250317 100202 57 100.00 KOSPI 화학 N N N N N 4210 -35 5 -0.82 4944895 1176 38.57 4270 4270 4200 5510 2975 4245 4204.84 1.04 0 168 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 839 5.46 0.22 12 0.01 771.00 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
9 20250317 090201 57 100.00 KOSPI 화학 N N N N N 4270 25 2 0.59 4270 1 0.03 4270 4270 4270 5510 2975 4245 4270.00 1.04 0 0 4331 4287 4211 4167 4091 4310 4190 100 1265 500 2710 5 1 19930000 851 5.54 0.22 12 0.00 771.00 19132.00 6970 20240411 -38.74 3660 20241210 16.67 4630 -7.78 20250109 4000 6.75 20250203 6970 -38.74 20240411 3660 16.67 20241210 1.27 N 004840 500 99 억 207159 N N 6 N 00 N
10 20250314 160200 57 100.00 KOSPI 화학 N N N N N 4245 35 2 0.83 12917275 3049 104.35 4205 4255 4135 5470 2950 4210 4236.56 1.04 0 -245 4296 4252 4231 4187 4166 4242 4177 100 1260 500 2690 5 1 19930000 846 5.51 0.22 12 0.02 771.00 19132.00 6970 20240411 -39.10 3660 20241210 15.98 4630 -8.32 20250109 4000 6.12 20250203 6970 -39.10 20240411 3660 15.98 20241210 1.29 N 004840 500 99 억 207418 N N 6 N 00 N
11 20250314 150201 57 100.00 KOSPI 화학 N N N N N 4230 20 2 0.48 7702865 1819 62.25 4205 4255 4135 5470 2950 4210 4234.67 1.04 0 -307 4296 4252 4231 4187 4166 4242 4177 100 1260 500 2690 5 1 19930000 843 5.49 0.22 12 0.01 771.00 19132.00 6970 20240411 -39.31 3660 20241210 15.57 4630 -8.64 20250109 4000 5.75 20250203 6970 -39.31 20240411 3660 15.57 20241210 1.29 N 004840 500 99 억 207418 N N 56 N 00 N
12 20250314 140201 57 100.00 KOSPI 화학 N N N N N 4230 20 2 0.48 7614035 1798 61.53 4205 4255 4135 5470 2950 4210 4234.72 1.04 0 -286 4296 4252 4231 4187 4166 4242 4177 100 1260 500 2690 5 1 19930000 843 5.49 0.22 12 0.01 771.00 19132.00 6970 20240411 -39.31 3660 20241210 15.57 4630 -8.64 20250109 4000 5.75 20250203 6970 -39.31 20240411 3660 15.57 20241210 1.29 N 004840 500 99 억 207418 N N 56 N 00 N