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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,30,2,0.42,7171498400,966036,115.48,7190,7650,7190,9300,5020,7160,7423.86,3.38,0,50870,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1127,21.79,1.32,12,6.16,330.00,5427.00,11510,20240321,-37.53,5750,20240805,25.04,9160,-21.51,20250307,6590,9.10,20250102,11510,-37.53,20240321,5750,25.04,20240805,6.13,N,004830,500,78 억,,530289,N,N,44,N,00,N
20250313,150200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,80,2,1.12,6953375700,935782,111.86,7190,7650,7190,9300,5020,7160,7430.65,3.38,0,59693,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1135,21.94,1.33,12,5.97,330.00,5427.00,11510,20240321,-37.10,5750,20240805,25.91,9160,-20.96,20250307,6590,9.86,20250102,11510,-37.10,20240321,5750,25.91,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250313,140159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,120,2,1.68,6588746985,885332,105.83,7190,7650,7190,9300,5020,7160,7442.23,3.38,0,64895,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1142,22.06,1.34,12,5.65,330.00,5427.00,11510,20240321,-36.75,5750,20240805,26.61,9160,-20.52,20250307,6590,10.47,20250102,11510,-36.75,20240321,5750,26.61,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250313,130200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,120,2,1.68,6337683205,850876,101.71,7190,7650,7190,9300,5020,7160,7448.54,3.38,0,66830,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1142,22.06,1.34,12,5.43,330.00,5427.00,11510,20240321,-36.75,5750,20240805,26.61,9160,-20.52,20250307,6590,10.47,20250102,11510,-36.75,20240321,5750,26.61,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250313,120159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,140,2,1.96,6046155025,810994,96.95,7190,7650,7190,9300,5020,7160,7455.37,3.38,0,80123,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1145,22.12,1.35,12,5.17,330.00,5427.00,11510,20240321,-36.58,5750,20240805,26.96,9160,-20.31,20250307,6590,10.77,20250102,11510,-36.58,20240321,5750,26.96,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250313,110200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,290,2,4.05,5432566290,727552,86.97,7190,7650,7190,9300,5020,7160,7467.06,3.38,0,81597,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1168,22.58,1.37,12,4.64,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,9160,-18.67,20250307,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250313,100159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,340,2,4.75,2698813970,363578,43.46,7190,7530,7190,9300,5020,7160,7423.18,3.38,0,109009,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1176,22.73,1.38,12,2.32,330.00,5427.00,11510,20240321,-34.84,5750,20240805,30.43,9160,-18.12,20250307,6590,13.81,20250102,11510,-34.84,20240321,5750,30.43,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250313,090200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7360,200,2,2.79,335402030,45940,5.49,7190,7370,7190,9300,5020,7160,7301.94,3.38,0,18044,7526,7342,7106,6922,6686,7435,7015,78,2140,500,4580,10,1,15680000,1154,22.30,1.36,12,0.29,330.00,5427.00,11510,20240321,-36.06,5750,20240805,28.00,9160,-19.65,20250307,6590,11.68,20250102,11510,-36.06,20240321,5750,28.00,20240805,6.13,N,004830,500,78 억,,530289,N,N,18,N,00,N
20250312,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,210,2,3.02,5881283400,821431,102.27,6870,7290,6870,9030,4870,6950,7159.81,2.67,0,115614,7316,7132,6946,6762,6576,7225,6855,78,2080,500,4440,10,1,15680000,1123,21.70,1.32,12,5.24,330.00,5427.00,11510,20240321,-37.79,5750,20240805,24.52,9160,-21.83,20250307,6590,8.65,20250102,11510,-37.79,20240321,5750,24.52,20240805,5.55,N,004830,500,78 억,,418452,N,N,18,N,00,N
20250312,150200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,260,2,3.74,5582321120,779828,97.09,6870,7290,6870,9030,4870,6950,7158.41,2.67,0,103251,7316,7132,6946,6762,6576,7225,6855,78,2080,500,4440,10,1,15680000,1131,21.85,1.33,12,4.97,330.00,5427.00,11510,20240321,-37.36,5750,20240805,25.39,9160,-21.29,20250307,6590,9.41,20250102,11510,-37.36,20240321,5750,25.39,20240805,5.55,N,004830,500,78 억,,418452,N,N,2,N,00,N
20250312,140159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,210,2,3.02,5178840700,723689,90.10,6870,7290,6870,9030,4870,6950,7156.18,2.67,0,87002,7316,7132,6946,6762,6576,7225,6855,78,2080,500,4440,10,1,15680000,1123,21.70,1.32,12,4.62,330.00,5427.00,11510,20240321,-37.79,5750,20240805,24.52,9160,-21.83,20250307,6590,8.65,20250102,11510,-37.79,20240321,5750,24.52,20240805,5.55,N,004830,500,78 억,,418452,N,N,2,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 20250313 160159 55 60.00 KOSPI 화학 N N N Y 60 N 7190 30 2 0.42 7171498400 966036 115.48 7190 7650 7190 9300 5020 7160 7423.86 3.38 0 50870 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1127 21.79 1.32 12 6.16 330.00 5427.00 11510 20240321 -37.53 5750 20240805 25.04 9160 -21.51 20250307 6590 9.10 20250102 11510 -37.53 20240321 5750 25.04 20240805 6.13 N 004830 500 78 억 530289 N N 44 N 00 N
3 20250313 150200 55 60.00 KOSPI 화학 N N N Y 60 N 7240 80 2 1.12 6953375700 935782 111.86 7190 7650 7190 9300 5020 7160 7430.65 3.38 0 59693 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1135 21.94 1.33 12 5.97 330.00 5427.00 11510 20240321 -37.10 5750 20240805 25.91 9160 -20.96 20250307 6590 9.86 20250102 11510 -37.10 20240321 5750 25.91 20240805 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
4 20250313 140159 55 60.00 KOSPI 화학 N N N Y 60 N 7280 120 2 1.68 6588746985 885332 105.83 7190 7650 7190 9300 5020 7160 7442.23 3.38 0 64895 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1142 22.06 1.34 12 5.65 330.00 5427.00 11510 20240321 -36.75 5750 20240805 26.61 9160 -20.52 20250307 6590 10.47 20250102 11510 -36.75 20240321 5750 26.61 20240805 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
5 20250313 130200 55 60.00 KOSPI 화학 N N N Y 60 N 7280 120 2 1.68 6337683205 850876 101.71 7190 7650 7190 9300 5020 7160 7448.54 3.38 0 66830 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1142 22.06 1.34 12 5.43 330.00 5427.00 11510 20240321 -36.75 5750 20240805 26.61 9160 -20.52 20250307 6590 10.47 20250102 11510 -36.75 20240321 5750 26.61 20240805 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
6 20250313 120159 55 60.00 KOSPI 화학 N N N Y 60 N 7300 140 2 1.96 6046155025 810994 96.95 7190 7650 7190 9300 5020 7160 7455.37 3.38 0 80123 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1145 22.12 1.35 12 5.17 330.00 5427.00 11510 20240321 -36.58 5750 20240805 26.96 9160 -20.31 20250307 6590 10.77 20250102 11510 -36.58 20240321 5750 26.96 20240805 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
7 20250313 110200 55 60.00 KOSPI 화학 N N N Y 60 N 7450 290 2 4.05 5432566290 727552 86.97 7190 7650 7190 9300 5020 7160 7467.06 3.38 0 81597 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1168 22.58 1.37 12 4.64 330.00 5427.00 11510 20240321 -35.27 5750 20240805 29.57 9160 -18.67 20250307 6590 13.05 20250102 11510 -35.27 20240321 5750 29.57 20240805 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
8 20250313 100159 55 60.00 KOSPI 화학 N N N Y 60 N 7500 340 2 4.75 2698813970 363578 43.46 7190 7530 7190 9300 5020 7160 7423.18 3.38 0 109009 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1176 22.73 1.38 12 2.32 330.00 5427.00 11510 20240321 -34.84 5750 20240805 30.43 9160 -18.12 20250307 6590 13.81 20250102 11510 -34.84 20240321 5750 30.43 20240805 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
9 20250313 090200 55 60.00 KOSPI 화학 N N N Y 60 N 7360 200 2 2.79 335402030 45940 5.49 7190 7370 7190 9300 5020 7160 7301.94 3.38 0 18044 7526 7342 7106 6922 6686 7435 7015 78 2140 500 4580 10 1 15680000 1154 22.30 1.36 12 0.29 330.00 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 6.13 N 004830 500 78 억 530289 N N 18 N 00 N
10 20250312 160158 55 60.00 KOSPI 화학 N N N Y 60 N 7160 210 2 3.02 5881283400 821431 102.27 6870 7290 6870 9030 4870 6950 7159.81 2.67 0 115614 7316 7132 6946 6762 6576 7225 6855 78 2080 500 4440 10 1 15680000 1123 21.70 1.32 12 5.24 330.00 5427.00 11510 20240321 -37.79 5750 20240805 24.52 9160 -21.83 20250307 6590 8.65 20250102 11510 -37.79 20240321 5750 24.52 20240805 5.55 N 004830 500 78 억 418452 N N 18 N 00 N
11 20250312 150200 55 60.00 KOSPI 화학 N N N Y 60 N 7210 260 2 3.74 5582321120 779828 97.09 6870 7290 6870 9030 4870 6950 7158.41 2.67 0 103251 7316 7132 6946 6762 6576 7225 6855 78 2080 500 4440 10 1 15680000 1131 21.85 1.33 12 4.97 330.00 5427.00 11510 20240321 -37.36 5750 20240805 25.39 9160 -21.29 20250307 6590 9.41 20250102 11510 -37.36 20240321 5750 25.39 20240805 5.55 N 004830 500 78 억 418452 N N 2 N 00 N
12 20250312 140159 55 60.00 KOSPI 화학 N N N Y 60 N 7160 210 2 3.02 5178840700 723689 90.10 6870 7290 6870 9030 4870 6950 7156.18 2.67 0 87002 7316 7132 6946 6762 6576 7225 6855 78 2080 500 4440 10 1 15680000 1123 21.70 1.32 12 4.62 330.00 5427.00 11510 20240321 -37.79 5750 20240805 24.52 9160 -21.83 20250307 6590 8.65 20250102 11510 -37.79 20240321 5750 24.52 20240805 5.55 N 004830 500 78 억 418452 N N 2 N 00 N