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
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
20250313,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-40,5,-0.94,12359285,2922,27.77,4260,4275,4210,5520,2975,4250,4229.73,1.04,0,-237,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,839,5.46,0.22,12,0.01,771.00,19132.00,7020,20240229,-40.03,3660,20241210,15.03,4630,-9.07,20250109,4000,5.25,20250203,6970,-39.60,20240411,3660,15.03,20241210,1.29,N,004840,500,99 억,,206955,N,N,56,N,00,N
20250313,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,0,3,0.00,10519515,2485,23.61,4260,4275,4210,5520,2975,4250,4233.21,1.04,0,46,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,847,5.51,0.22,12,0.01,771.00,19132.00,7020,20240229,-39.46,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,6970,-39.02,20240411,3660,16.12,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250313,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-5,5,-0.12,3233545,759,7.21,4260,4275,4245,5520,2975,4250,4260.27,1.04,0,-36,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,846,5.51,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.53,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250313,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-5,5,-0.12,3084970,724,6.88,4260,4275,4245,5520,2975,4250,4261.01,1.04,0,-36,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,846,5.51,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.53,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250313,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-5,5,-0.12,2104375,493,4.68,4260,4275,4245,5520,2975,4250,4268.51,1.04,0,44,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,846,5.51,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.53,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250313,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,20,2,0.47,213180,50,0.48,4260,4275,4250,5520,2975,4250,4263.60,1.04,0,-19,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,851,5.54,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.17,3660,20241210,16.67,4630,-7.78,20250109,4000,6.75,20250203,6970,-38.74,20240411,3660,16.67,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250313,100200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,25,2,0.59,191815,45,0.43,4260,4275,4250,5520,2975,4250,4262.56,1.04,0,-17,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,852,5.54,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.10,3660,20241210,16.80,4630,-7.67,20250109,4000,6.88,20250203,6970,-38.67,20240411,3660,16.80,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250313,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,0,3,0.00,0,0,0.00,0,0,0,5520,2975,4250,0.00,1.04,0,0,4316,4282,4266,4232,4216,4275,4225,100,1270,500,2720,5,1,19930000,847,5.51,0.22,12,0.00,771.00,19132.00,7020,20240229,-39.46,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,6970,-39.02,20240411,3660,16.12,20241210,1.29,N,004840,500,99 억,,206955,N,N,22,N,00,N
20250312,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,-45,5,-1.05,44793247,10523,194.44,4300,4300,4250,5580,3010,4295,4256.70,1.04,0,-178,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,847,5.51,0.22,12,0.05,771.00,19132.00,8440,20240228,-49.64,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,6970,-39.02,20240411,3660,16.12,20241210,1.29,N,004840,500,99 억,,207133,N,N,22,N,00,N
20250312,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,-35,5,-0.81,38362877,9010,166.48,4300,4300,4250,5580,3010,4295,4257.81,1.04,0,-68,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,849,5.53,0.22,12,0.05,771.00,19132.00,8440,20240228,-49.53,3660,20241210,16.39,4630,-7.99,20250109,4000,6.50,20250203,6970,-38.88,20240411,3660,16.39,20241210,1.29,N,004840,500,99 억,,207133,N,N,3,N,00,N
20250312,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-15,5,-0.35,36518297,8577,158.48,4300,4300,4250,5580,3010,4295,4257.70,1.04,0,-59,4428,4361,4233,4166,4038,4395,4200,100,1285,500,2740,5,1,19930000,853,5.55,0.22,12,0.04,771.00,19132.00,8440,20240228,-49.29,3660,20241210,16.94,4630,-7.56,20250109,4000,7.00,20250203,6970,-38.59,20240411,3660,16.94,20241210,1.29,N,004840,500,99 억,,207133,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 20250313 160200 57 100.00 KOSPI 화학 N N N N N 4210 -40 5 -0.94 12359285 2922 27.77 4260 4275 4210 5520 2975 4250 4229.73 1.04 0 -237 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 839 5.46 0.22 12 0.01 771.00 19132.00 7020 20240229 -40.03 3660 20241210 15.03 4630 -9.07 20250109 4000 5.25 20250203 6970 -39.60 20240411 3660 15.03 20241210 1.29 N 004840 500 99 억 206955 N N 56 N 00 N
3 20250313 150200 57 100.00 KOSPI 화학 N N N N N 4250 0 3 0.00 10519515 2485 23.61 4260 4275 4210 5520 2975 4250 4233.21 1.04 0 46 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 847 5.51 0.22 12 0.01 771.00 19132.00 7020 20240229 -39.46 3660 20241210 16.12 4630 -8.21 20250109 4000 6.25 20250203 6970 -39.02 20240411 3660 16.12 20241210 1.29 N 004840 500 99 억 206955 N N 22 N 00 N
4 20250313 140200 57 100.00 KOSPI 화학 N N N N N 4245 -5 5 -0.12 3233545 759 7.21 4260 4275 4245 5520 2975 4250 4260.27 1.04 0 -36 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 846 5.51 0.22 12 0.00 771.00 19132.00 7020 20240229 -39.53 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 206955 N N 22 N 00 N
5 20250313 130200 57 100.00 KOSPI 화학 N N N N N 4245 -5 5 -0.12 3084970 724 6.88 4260 4275 4245 5520 2975 4250 4261.01 1.04 0 -36 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 846 5.51 0.22 12 0.00 771.00 19132.00 7020 20240229 -39.53 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 206955 N N 22 N 00 N
6 20250313 120159 57 100.00 KOSPI 화학 N N N N N 4245 -5 5 -0.12 2104375 493 4.68 4260 4275 4245 5520 2975 4250 4268.51 1.04 0 44 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 846 5.51 0.22 12 0.00 771.00 19132.00 7020 20240229 -39.53 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 206955 N N 22 N 00 N
7 20250313 110200 57 100.00 KOSPI 화학 N N N N N 4270 20 2 0.47 213180 50 0.48 4260 4275 4250 5520 2975 4250 4263.60 1.04 0 -19 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 851 5.54 0.22 12 0.00 771.00 19132.00 7020 20240229 -39.17 3660 20241210 16.67 4630 -7.78 20250109 4000 6.75 20250203 6970 -38.74 20240411 3660 16.67 20241210 1.29 N 004840 500 99 억 206955 N N 22 N 00 N
8 20250313 100200 57 100.00 KOSPI 화학 N N N N N 4275 25 2 0.59 191815 45 0.43 4260 4275 4250 5520 2975 4250 4262.56 1.04 0 -17 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 852 5.54 0.22 12 0.00 771.00 19132.00 7020 20240229 -39.10 3660 20241210 16.80 4630 -7.67 20250109 4000 6.88 20250203 6970 -38.67 20240411 3660 16.80 20241210 1.29 N 004840 500 99 억 206955 N N 22 N 00 N
9 20250313 090200 57 100.00 KOSPI 화학 N N N N N 4250 0 3 0.00 0 0 0.00 0 0 0 5520 2975 4250 0.00 1.04 0 0 4316 4282 4266 4232 4216 4275 4225 100 1270 500 2720 5 1 19930000 847 5.51 0.22 12 0.00 771.00 19132.00 7020 20240229 -39.46 3660 20241210 16.12 4630 -8.21 20250109 4000 6.25 20250203 6970 -39.02 20240411 3660 16.12 20241210 1.29 N 004840 500 99 억 206955 N N 22 N 00 N
10 20250312 160159 57 100.00 KOSPI 화학 N N N N N 4250 -45 5 -1.05 44793247 10523 194.44 4300 4300 4250 5580 3010 4295 4256.70 1.04 0 -178 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 847 5.51 0.22 12 0.05 771.00 19132.00 8440 20240228 -49.64 3660 20241210 16.12 4630 -8.21 20250109 4000 6.25 20250203 6970 -39.02 20240411 3660 16.12 20241210 1.29 N 004840 500 99 억 207133 N N 22 N 00 N
11 20250312 150200 57 100.00 KOSPI 화학 N N N N N 4260 -35 5 -0.81 38362877 9010 166.48 4300 4300 4250 5580 3010 4295 4257.81 1.04 0 -68 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 849 5.53 0.22 12 0.05 771.00 19132.00 8440 20240228 -49.53 3660 20241210 16.39 4630 -7.99 20250109 4000 6.50 20250203 6970 -38.88 20240411 3660 16.39 20241210 1.29 N 004840 500 99 억 207133 N N 3 N 00 N
12 20250312 140159 57 100.00 KOSPI 화학 N N N N N 4280 -15 5 -0.35 36518297 8577 158.48 4300 4300 4250 5580 3010 4295 4257.70 1.04 0 -59 4428 4361 4233 4166 4038 4395 4200 100 1285 500 2740 5 1 19930000 853 5.55 0.22 12 0.04 771.00 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 1.29 N 004840 500 99 억 207133 N N 3 N 00 N