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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,-390,5,-4.97,1741952340,229648,112.81,7920,7920,7390,10190,5490,7840,7585.35,6.21,0,-46019,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1168,22.58,1.37,12,1.46,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,8690,-14.27,20250219,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,5.37,N,004830,500,78 억,,973982,N,N,3,N,00,N
20250306,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,-380,5,-4.85,1473205600,193656,95.13,7920,7920,7450,10190,5490,7840,7607.33,6.21,0,-39491,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1170,22.61,1.37,12,1.24,330.00,5427.00,11510,20240321,-35.19,5750,20240805,29.74,8690,-14.15,20250219,6590,13.20,20250102,11510,-35.19,20240321,5750,29.74,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250306,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-320,5,-4.08,1131958595,148090,72.75,7920,7920,7500,10190,5490,7840,7643.72,6.21,0,-38535,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1179,22.79,1.39,12,0.94,330.00,5427.00,11510,20240321,-34.67,5750,20240805,30.78,8690,-13.46,20250219,6590,14.11,20250102,11510,-34.67,20240321,5750,30.78,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250306,130157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-280,5,-3.57,1008603720,131710,64.70,7920,7920,7500,10190,5490,7840,7657.76,6.21,0,-35304,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1185,22.91,1.39,12,0.84,330.00,5427.00,11510,20240321,-34.32,5750,20240805,31.48,8690,-13.00,20250219,6590,14.72,20250102,11510,-34.32,20240321,5750,31.48,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250306,120157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,-260,5,-3.32,830511765,108115,53.11,7920,7920,7570,10190,5490,7840,7681.74,6.21,0,-35462,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1189,22.97,1.40,12,0.69,330.00,5427.00,11510,20240321,-34.14,5750,20240805,31.83,8690,-12.77,20250219,6590,15.02,20250102,11510,-34.14,20240321,5750,31.83,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250306,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7650,-190,5,-2.42,590986890,76685,37.67,7920,7920,7610,10190,5490,7840,7706.68,6.21,0,-20951,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1200,23.18,1.41,12,0.49,330.00,5427.00,11510,20240321,-33.54,5750,20240805,33.04,8690,-11.97,20250219,6590,16.08,20250102,11510,-33.54,20240321,5750,33.04,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250306,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7650,-190,5,-2.42,398594180,51491,25.29,7920,7920,7630,10190,5490,7840,7741.05,6.21,0,-11889,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1200,23.18,1.41,12,0.33,330.00,5427.00,11510,20240321,-33.54,5750,20240805,33.04,8690,-11.97,20250219,6590,16.08,20250102,11510,-33.54,20240321,5750,33.04,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250306,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7900,60,2,0.77,16847140,2129,1.05,7920,7920,7900,10190,5490,7840,7913.17,6.21,0,-162,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1239,23.94,1.46,12,0.01,330.00,5427.00,11510,20240321,-31.36,5750,20240805,37.39,8690,-9.09,20250219,6590,19.88,20250102,11510,-31.36,20240321,5750,37.39,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N
20250305,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7840,240,2,3.16,1555682960,199193,92.21,7600,7910,7600,9880,5320,7600,7809.92,5.99,0,35563,8106,7852,7726,7472,7346,7790,7410,78,2280,500,4860,10,1,15680000,1229,23.76,1.44,12,1.27,330.00,5427.00,12800,20240221,-38.75,5750,20240805,36.35,8690,-9.78,20250219,6590,18.97,20250102,11510,-31.89,20240321,5750,36.35,20240805,5.48,N,004830,500,78 억,,938463,N,N,6,N,00,N
20250305,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7800,200,2,2.63,1445050715,185046,85.66,7600,7910,7600,9880,5320,7600,7809.14,5.99,0,35301,8106,7852,7726,7472,7346,7790,7410,78,2280,500,4860,10,1,15680000,1223,23.64,1.44,12,1.18,330.00,5427.00,12800,20240221,-39.06,5750,20240805,35.65,8690,-10.24,20250219,6590,18.36,20250102,11510,-32.23,20240321,5750,35.65,20240805,5.48,N,004830,500,78 억,,938463,N,N,5,N,00,N
20250305,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7860,260,2,3.42,1294916015,165833,76.77,7600,7910,7600,9880,5320,7600,7808.55,5.99,0,26121,8106,7852,7726,7472,7346,7790,7410,78,2280,500,4860,10,1,15680000,1232,23.82,1.45,12,1.06,330.00,5427.00,12800,20240221,-38.59,5750,20240805,36.70,8690,-9.55,20250219,6590,19.27,20250102,11510,-31.71,20240321,5750,36.70,20240805,5.48,N,004830,500,78 억,,938463,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 20250306 160157 55 60.00 KOSPI 화학 N N N Y 60 N 7450 -390 5 -4.97 1741952340 229648 112.81 7920 7920 7390 10190 5490 7840 7585.35 6.21 0 -46019 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1168 22.58 1.37 12 1.46 330.00 5427.00 11510 20240321 -35.27 5750 20240805 29.57 8690 -14.27 20250219 6590 13.05 20250102 11510 -35.27 20240321 5750 29.57 20240805 5.37 N 004830 500 78 억 973982 N N 3 N 00 N
3 20250306 150157 55 60.00 KOSPI 화학 N N N Y 60 N 7460 -380 5 -4.85 1473205600 193656 95.13 7920 7920 7450 10190 5490 7840 7607.33 6.21 0 -39491 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1170 22.61 1.37 12 1.24 330.00 5427.00 11510 20240321 -35.19 5750 20240805 29.74 8690 -14.15 20250219 6590 13.20 20250102 11510 -35.19 20240321 5750 29.74 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
4 20250306 140157 55 60.00 KOSPI 화학 N N N Y 60 N 7520 -320 5 -4.08 1131958595 148090 72.75 7920 7920 7500 10190 5490 7840 7643.72 6.21 0 -38535 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1179 22.79 1.39 12 0.94 330.00 5427.00 11510 20240321 -34.67 5750 20240805 30.78 8690 -13.46 20250219 6590 14.11 20250102 11510 -34.67 20240321 5750 30.78 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
5 20250306 130157 55 60.00 KOSPI 화학 N N N Y 60 N 7560 -280 5 -3.57 1008603720 131710 64.70 7920 7920 7500 10190 5490 7840 7657.76 6.21 0 -35304 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1185 22.91 1.39 12 0.84 330.00 5427.00 11510 20240321 -34.32 5750 20240805 31.48 8690 -13.00 20250219 6590 14.72 20250102 11510 -34.32 20240321 5750 31.48 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
6 20250306 120157 55 60.00 KOSPI 화학 N N N Y 60 N 7580 -260 5 -3.32 830511765 108115 53.11 7920 7920 7570 10190 5490 7840 7681.74 6.21 0 -35462 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1189 22.97 1.40 12 0.69 330.00 5427.00 11510 20240321 -34.14 5750 20240805 31.83 8690 -12.77 20250219 6590 15.02 20250102 11510 -34.14 20240321 5750 31.83 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
7 20250306 110156 55 60.00 KOSPI 화학 N N N Y 60 N 7650 -190 5 -2.42 590986890 76685 37.67 7920 7920 7610 10190 5490 7840 7706.68 6.21 0 -20951 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1200 23.18 1.41 12 0.49 330.00 5427.00 11510 20240321 -33.54 5750 20240805 33.04 8690 -11.97 20250219 6590 16.08 20250102 11510 -33.54 20240321 5750 33.04 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
8 20250306 100157 55 60.00 KOSPI 화학 N N N Y 60 N 7650 -190 5 -2.42 398594180 51491 25.29 7920 7920 7630 10190 5490 7840 7741.05 6.21 0 -11889 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1200 23.18 1.41 12 0.33 330.00 5427.00 11510 20240321 -33.54 5750 20240805 33.04 8690 -11.97 20250219 6590 16.08 20250102 11510 -33.54 20240321 5750 33.04 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
9 20250306 090157 55 60.00 KOSPI 화학 N N N Y 60 N 7900 60 2 0.77 16847140 2129 1.05 7920 7920 7900 10190 5490 7840 7913.17 6.21 0 -162 8093 7966 7783 7656 7473 8030 7720 78 2350 500 5010 10 1 15680000 1239 23.94 1.46 12 0.01 330.00 5427.00 11510 20240321 -31.36 5750 20240805 37.39 8690 -9.09 20250219 6590 19.88 20250102 11510 -31.36 20240321 5750 37.39 20240805 5.37 N 004830 500 78 억 973982 N N 6 N 00 N
10 20250305 160156 55 60.00 KOSPI 화학 N N N Y 60 N 7840 240 2 3.16 1555682960 199193 92.21 7600 7910 7600 9880 5320 7600 7809.92 5.99 0 35563 8106 7852 7726 7472 7346 7790 7410 78 2280 500 4860 10 1 15680000 1229 23.76 1.44 12 1.27 330.00 5427.00 12800 20240221 -38.75 5750 20240805 36.35 8690 -9.78 20250219 6590 18.97 20250102 11510 -31.89 20240321 5750 36.35 20240805 5.48 N 004830 500 78 억 938463 N N 6 N 00 N
11 20250305 150157 55 60.00 KOSPI 화학 N N N Y 60 N 7800 200 2 2.63 1445050715 185046 85.66 7600 7910 7600 9880 5320 7600 7809.14 5.99 0 35301 8106 7852 7726 7472 7346 7790 7410 78 2280 500 4860 10 1 15680000 1223 23.64 1.44 12 1.18 330.00 5427.00 12800 20240221 -39.06 5750 20240805 35.65 8690 -10.24 20250219 6590 18.36 20250102 11510 -32.23 20240321 5750 35.65 20240805 5.48 N 004830 500 78 억 938463 N N 5 N 00 N
12 20250305 140156 55 60.00 KOSPI 화학 N N N Y 60 N 7860 260 2 3.42 1294916015 165833 76.77 7600 7910 7600 9880 5320 7600 7808.55 5.99 0 26121 8106 7852 7726 7472 7346 7790 7410 78 2280 500 4860 10 1 15680000 1232 23.82 1.45 12 1.06 330.00 5427.00 12800 20240221 -38.59 5750 20240805 36.70 8690 -9.55 20250219 6590 19.27 20250102 11510 -31.71 20240321 5750 36.70 20240805 5.48 N 004830 500 78 억 938463 N N 5 N 00 N