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
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
20250306,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-110,5,-2.53,47842985,11149,31.45,4355,4355,4245,5660,3050,4355,4291.24,1.05,0,-1689,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,846,5.51,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.70,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.21,N,004840,500,99 억,,209489,N,N,6,N,00,N
20250306,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4315,-40,5,-0.92,37354220,8699,24.54,4355,4355,4245,5660,3050,4355,4294.08,1.05,0,-816,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,860,5.60,0.23,12,0.04,771.00,19132.00,8440,20240228,-48.87,3660,20241210,17.90,4630,-6.80,20250109,4000,7.88,20250203,6970,-38.09,20240411,3660,17.90,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250306,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-30,5,-0.69,25676620,5983,16.87,4355,4355,4245,5660,3050,4355,4291.60,1.05,0,-840,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,862,5.61,0.23,12,0.03,771.00,19132.00,8440,20240228,-48.76,3660,20241210,18.17,4630,-6.59,20250109,4000,8.12,20250203,6970,-37.95,20240411,3660,18.17,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250306,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-75,5,-1.72,24254120,5653,15.94,4355,4355,4245,5660,3050,4355,4290.49,1.05,0,-839,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,853,5.55,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.29,3660,20241210,16.94,4630,-7.56,20250109,4000,7.00,20250203,6970,-38.59,20240411,3660,16.94,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250306,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-80,5,-1.84,7613435,1765,4.98,4355,4355,4245,5660,3050,4355,4313.56,1.05,0,-1100,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,852,5.54,0.22,12,0.01,771.00,19132.00,8440,20240228,-49.35,3660,20241210,16.80,4630,-7.67,20250109,4000,6.88,20250203,6970,-38.67,20240411,3660,16.80,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250306,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,-45,5,-1.03,3354865,775,2.19,4355,4355,4305,5660,3050,4355,4328.86,1.05,0,-546,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,859,5.59,0.23,12,0.00,771.00,19132.00,8440,20240228,-48.93,3660,20241210,17.76,4630,-6.91,20250109,4000,7.75,20250203,6970,-38.16,20240411,3660,17.76,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250306,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,-35,5,-0.80,1570420,362,1.02,4355,4355,4305,5660,3050,4355,4338.18,1.05,0,-197,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,861,5.60,0.23,12,0.00,771.00,19132.00,8440,20240228,-48.82,3660,20241210,18.03,4630,-6.70,20250109,4000,8.00,20250203,6970,-38.02,20240411,3660,18.03,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250306,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,0,3,0.00,439855,101,0.28,4355,4355,4355,5660,3050,4355,4355.00,1.05,0,0,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,868,5.65,0.23,12,0.00,771.00,19132.00,8440,20240228,-48.40,3660,20241210,18.99,4630,-5.94,20250109,4000,8.88,20250203,6970,-37.52,20240411,3660,18.99,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N
20250305,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,205,2,4.94,150288230,35442,262.61,4150,4355,4150,5390,2905,4150,4240.40,1.05,0,918,4360,4255,4180,4075,4000,4217,4037,100,1240,500,2650,5,1,19930000,868,5.65,0.23,12,0.18,771.00,19132.00,8440,20240228,-48.40,3660,20241210,18.99,4630,-5.94,20250109,4000,8.88,20250203,6970,-37.52,20240411,3660,18.99,20241210,1.22,N,004840,500,99 억,,208583,N,N,8,N,00,N
20250305,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,200,2,4.82,146983250,34681,256.97,4150,4350,4150,5390,2905,4150,4238.15,1.05,0,815,4360,4255,4180,4075,4000,4217,4037,100,1240,500,2650,5,1,19930000,867,5.64,0.23,12,0.17,771.00,19132.00,8440,20240228,-48.46,3660,20241210,18.85,4630,-6.05,20250109,4000,8.75,20250203,6970,-37.59,20240411,3660,18.85,20241210,1.22,N,004840,500,99 억,,208583,N,N,3,N,00,N
20250305,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4330,180,2,4.34,143174485,33804,250.47,4150,4330,4150,5390,2905,4150,4235.43,1.05,0,613,4360,4255,4180,4075,4000,4217,4037,100,1240,500,2650,5,1,19930000,863,5.62,0.23,12,0.17,771.00,19132.00,8440,20240228,-48.70,3660,20241210,18.31,4630,-6.48,20250109,4000,8.25,20250203,6970,-37.88,20240411,3660,18.31,20241210,1.22,N,004840,500,99 억,,208583,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 20250306 160157 57 100.00 KOSPI 화학 N N N N N 4245 -110 5 -2.53 47842985 11149 31.45 4355 4355 4245 5660 3050 4355 4291.24 1.05 0 -1689 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 846 5.51 0.22 12 0.06 771.00 19132.00 8440 20240228 -49.70 3660 20241210 15.98 4630 -8.32 20250109 4000 6.12 20250203 6970 -39.10 20240411 3660 15.98 20241210 1.21 N 004840 500 99 억 209489 N N 6 N 00 N
3 20250306 150157 57 100.00 KOSPI 화학 N N N N N 4315 -40 5 -0.92 37354220 8699 24.54 4355 4355 4245 5660 3050 4355 4294.08 1.05 0 -816 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 860 5.60 0.23 12 0.04 771.00 19132.00 8440 20240228 -48.87 3660 20241210 17.90 4630 -6.80 20250109 4000 7.88 20250203 6970 -38.09 20240411 3660 17.90 20241210 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
4 20250306 140157 57 100.00 KOSPI 화학 N N N N N 4325 -30 5 -0.69 25676620 5983 16.87 4355 4355 4245 5660 3050 4355 4291.60 1.05 0 -840 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 862 5.61 0.23 12 0.03 771.00 19132.00 8440 20240228 -48.76 3660 20241210 18.17 4630 -6.59 20250109 4000 8.12 20250203 6970 -37.95 20240411 3660 18.17 20241210 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
5 20250306 130157 57 100.00 KOSPI 화학 N N N N N 4280 -75 5 -1.72 24254120 5653 15.94 4355 4355 4245 5660 3050 4355 4290.49 1.05 0 -839 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 853 5.55 0.22 12 0.03 771.00 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 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
6 20250306 120158 57 100.00 KOSPI 화학 N N N N N 4275 -80 5 -1.84 7613435 1765 4.98 4355 4355 4245 5660 3050 4355 4313.56 1.05 0 -1100 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 852 5.54 0.22 12 0.01 771.00 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 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
7 20250306 110157 57 100.00 KOSPI 화학 N N N N N 4310 -45 5 -1.03 3354865 775 2.19 4355 4355 4305 5660 3050 4355 4328.86 1.05 0 -546 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 859 5.59 0.23 12 0.00 771.00 19132.00 8440 20240228 -48.93 3660 20241210 17.76 4630 -6.91 20250109 4000 7.75 20250203 6970 -38.16 20240411 3660 17.76 20241210 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
8 20250306 100157 57 100.00 KOSPI 화학 N N N N N 4320 -35 5 -0.80 1570420 362 1.02 4355 4355 4305 5660 3050 4355 4338.18 1.05 0 -197 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 861 5.60 0.23 12 0.00 771.00 19132.00 8440 20240228 -48.82 3660 20241210 18.03 4630 -6.70 20250109 4000 8.00 20250203 6970 -38.02 20240411 3660 18.03 20241210 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
9 20250306 090157 57 100.00 KOSPI 화학 N N N N N 4355 0 3 0.00 439855 101 0.28 4355 4355 4355 5660 3050 4355 4355.00 1.05 0 0 4491 4422 4286 4217 4081 4457 4252 100 1305 500 2780 5 1 19930000 868 5.65 0.23 12 0.00 771.00 19132.00 8440 20240228 -48.40 3660 20241210 18.99 4630 -5.94 20250109 4000 8.88 20250203 6970 -37.52 20240411 3660 18.99 20241210 1.21 N 004840 500 99 억 209489 N N 8 N 00 N
10 20250305 160156 57 100.00 KOSPI 화학 N N N N N 4355 205 2 4.94 150288230 35442 262.61 4150 4355 4150 5390 2905 4150 4240.40 1.05 0 918 4360 4255 4180 4075 4000 4217 4037 100 1240 500 2650 5 1 19930000 868 5.65 0.23 12 0.18 771.00 19132.00 8440 20240228 -48.40 3660 20241210 18.99 4630 -5.94 20250109 4000 8.88 20250203 6970 -37.52 20240411 3660 18.99 20241210 1.22 N 004840 500 99 억 208583 N N 8 N 00 N
11 20250305 150157 57 100.00 KOSPI 화학 N N N N N 4350 200 2 4.82 146983250 34681 256.97 4150 4350 4150 5390 2905 4150 4238.15 1.05 0 815 4360 4255 4180 4075 4000 4217 4037 100 1240 500 2650 5 1 19930000 867 5.64 0.23 12 0.17 771.00 19132.00 8440 20240228 -48.46 3660 20241210 18.85 4630 -6.05 20250109 4000 8.75 20250203 6970 -37.59 20240411 3660 18.85 20241210 1.22 N 004840 500 99 억 208583 N N 3 N 00 N
12 20250305 140156 57 100.00 KOSPI 화학 N N N N N 4330 180 2 4.34 143174485 33804 250.47 4150 4330 4150 5390 2905 4150 4235.43 1.05 0 613 4360 4255 4180 4075 4000 4217 4037 100 1240 500 2650 5 1 19930000 863 5.62 0.23 12 0.17 771.00 19132.00 8440 20240228 -48.70 3660 20241210 18.31 4630 -6.48 20250109 4000 8.25 20250203 6970 -37.88 20240411 3660 18.31 20241210 1.22 N 004840 500 99 억 208583 N N 3 N 00 N