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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,15,2,0.36,40692580,9960,191.35,4110,4145,4050,5360,2890,4125,4085.60,1.03,0,-753,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,825,8.72,0.20,12,0.05,475.00,20208.00,6970,20240411,-40.60,3660,20241210,13.11,4630,-10.58,20250109,4000,3.50,20250203,6970,-40.60,20240411,3660,13.11,20241210,1.24,N,004840,500,99 억,,205313,N,N,36,N,00,N
20250321,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,10,2,0.24,39236000,9608,184.59,4110,4145,4050,5360,2890,4125,4083.68,1.03,0,-726,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,824,8.71,0.20,12,0.05,475.00,20208.00,6970,20240411,-40.67,3660,20241210,12.98,4630,-10.69,20250109,4000,3.38,20250203,6970,-40.67,20240411,3660,12.98,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250321,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,5,2,0.12,39194610,9598,184.40,4110,4130,4050,5360,2890,4125,4083.62,1.03,0,-725,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,823,8.69,0.20,12,0.05,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,4000,3.25,20250203,6970,-40.75,20240411,3660,12.84,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250321,130202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,0,3,0.00,37348630,9150,175.79,4110,4130,4050,5360,2890,4125,4081.82,1.03,0,-557,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,822,8.68,0.20,12,0.05,475.00,20208.00,6970,20240411,-40.82,3660,20241210,12.70,4630,-10.91,20250109,4000,3.12,20250203,6970,-40.82,20240411,3660,12.70,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250321,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,0,3,0.00,37142430,9100,174.83,4110,4130,4050,5360,2890,4125,4081.59,1.03,0,-544,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,822,8.68,0.20,12,0.05,475.00,20208.00,6970,20240411,-40.82,3660,20241210,12.70,4630,-10.91,20250109,4000,3.12,20250203,6970,-40.82,20240411,3660,12.70,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250321,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,-20,5,-0.48,34298060,8408,161.54,4110,4130,4050,5360,2890,4125,4079.22,1.03,0,-697,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,818,8.64,0.20,12,0.04,475.00,20208.00,6970,20240411,-41.10,3660,20241210,12.16,4630,-11.34,20250109,4000,2.62,20250203,6970,-41.10,20240411,3660,12.16,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250321,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-30,5,-0.73,14355420,3501,67.26,4110,4130,4090,5360,2890,4125,4100.38,1.03,0,-595,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,816,8.62,0.20,12,0.02,475.00,20208.00,6970,20240411,-41.25,3660,20241210,11.89,4630,-11.56,20250109,4000,2.38,20250203,6970,-41.25,20240411,3660,11.89,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250321,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,5,2,0.12,476915,116,2.23,4110,4130,4110,5360,2890,4125,4111.34,1.03,0,-19,4211,4167,4141,4097,4071,4155,4085,100,1235,500,2640,5,1,19930000,823,8.69,0.20,12,0.00,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,4000,3.25,20250203,6970,-40.75,20240411,3660,12.84,20241210,1.24,N,004840,500,99 억,,205313,N,N,3,N,00,N
20250320,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-35,5,-0.84,21564610,5205,24.18,4185,4185,4115,5400,2915,4160,4141.46,1.04,0,-2187,4240,4200,4160,4120,4080,4180,4100,100,1240,500,2660,5,1,19930000,822,8.68,0.20,12,0.03,475.00,20208.00,6970,20240411,-40.82,3660,20241210,12.70,4630,-10.91,20250109,4000,3.12,20250203,6970,-40.82,20240411,3660,12.70,20241210,1.26,N,004840,500,99 억,,207513,N,N,3,N,00,N
20250320,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-30,5,-0.72,19372125,4673,21.71,4185,4185,4115,5400,2915,4160,4144.00,1.04,0,-1755,4240,4200,4160,4120,4080,4180,4100,100,1240,500,2660,5,1,19930000,823,8.69,0.20,12,0.02,475.00,20208.00,6970,20240411,-40.75,3660,20241210,12.84,4630,-10.80,20250109,4000,3.25,20250203,6970,-40.75,20240411,3660,12.84,20241210,1.26,N,004840,500,99 억,,207513,N,N,2,N,00,N
20250320,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,-10,5,-0.24,12199745,2936,13.64,4185,4185,4115,5400,2915,4160,4154.36,1.04,0,-759,4240,4200,4160,4120,4080,4180,4100,100,1240,500,2660,5,1,19930000,827,8.74,0.21,12,0.01,475.00,20208.00,6970,20240411,-40.46,3660,20241210,13.39,4630,-10.37,20250109,4000,3.75,20250203,6970,-40.46,20240411,3660,13.39,20241210,1.26,N,004840,500,99 억,,207513,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 20250321 160202 57 100.00 KOSPI 화학 N N N N N 4140 15 2 0.36 40692580 9960 191.35 4110 4145 4050 5360 2890 4125 4085.60 1.03 0 -753 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 825 8.72 0.20 12 0.05 475.00 20208.00 6970 20240411 -40.60 3660 20241210 13.11 4630 -10.58 20250109 4000 3.50 20250203 6970 -40.60 20240411 3660 13.11 20241210 1.24 N 004840 500 99 억 205313 N N 36 N 00 N
3 20250321 150202 57 100.00 KOSPI 화학 N N N N N 4135 10 2 0.24 39236000 9608 184.59 4110 4145 4050 5360 2890 4125 4083.68 1.03 0 -726 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 824 8.71 0.20 12 0.05 475.00 20208.00 6970 20240411 -40.67 3660 20241210 12.98 4630 -10.69 20250109 4000 3.38 20250203 6970 -40.67 20240411 3660 12.98 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
4 20250321 140201 57 100.00 KOSPI 화학 N N N N N 4130 5 2 0.12 39194610 9598 184.40 4110 4130 4050 5360 2890 4125 4083.62 1.03 0 -725 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 823 8.69 0.20 12 0.05 475.00 20208.00 6970 20240411 -40.75 3660 20241210 12.84 4630 -10.80 20250109 4000 3.25 20250203 6970 -40.75 20240411 3660 12.84 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
5 20250321 130202 57 100.00 KOSPI 화학 N N N N N 4125 0 3 0.00 37348630 9150 175.79 4110 4130 4050 5360 2890 4125 4081.82 1.03 0 -557 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 822 8.68 0.20 12 0.05 475.00 20208.00 6970 20240411 -40.82 3660 20241210 12.70 4630 -10.91 20250109 4000 3.12 20250203 6970 -40.82 20240411 3660 12.70 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
6 20250321 120203 57 100.00 KOSPI 화학 N N N N N 4125 0 3 0.00 37142430 9100 174.83 4110 4130 4050 5360 2890 4125 4081.59 1.03 0 -544 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 822 8.68 0.20 12 0.05 475.00 20208.00 6970 20240411 -40.82 3660 20241210 12.70 4630 -10.91 20250109 4000 3.12 20250203 6970 -40.82 20240411 3660 12.70 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
7 20250321 110202 57 100.00 KOSPI 화학 N N N N N 4105 -20 5 -0.48 34298060 8408 161.54 4110 4130 4050 5360 2890 4125 4079.22 1.03 0 -697 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 818 8.64 0.20 12 0.04 475.00 20208.00 6970 20240411 -41.10 3660 20241210 12.16 4630 -11.34 20250109 4000 2.62 20250203 6970 -41.10 20240411 3660 12.16 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
8 20250321 100203 57 100.00 KOSPI 화학 N N N N N 4095 -30 5 -0.73 14355420 3501 67.26 4110 4130 4090 5360 2890 4125 4100.38 1.03 0 -595 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 816 8.62 0.20 12 0.02 475.00 20208.00 6970 20240411 -41.25 3660 20241210 11.89 4630 -11.56 20250109 4000 2.38 20250203 6970 -41.25 20240411 3660 11.89 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
9 20250321 090203 57 100.00 KOSPI 화학 N N N N N 4130 5 2 0.12 476915 116 2.23 4110 4130 4110 5360 2890 4125 4111.34 1.03 0 -19 4211 4167 4141 4097 4071 4155 4085 100 1235 500 2640 5 1 19930000 823 8.69 0.20 12 0.00 475.00 20208.00 6970 20240411 -40.75 3660 20241210 12.84 4630 -10.80 20250109 4000 3.25 20250203 6970 -40.75 20240411 3660 12.84 20241210 1.24 N 004840 500 99 억 205313 N N 3 N 00 N
10 20250320 160201 57 100.00 KOSPI 화학 N N N N N 4125 -35 5 -0.84 21564610 5205 24.18 4185 4185 4115 5400 2915 4160 4141.46 1.04 0 -2187 4240 4200 4160 4120 4080 4180 4100 100 1240 500 2660 5 1 19930000 822 8.68 0.20 12 0.03 475.00 20208.00 6970 20240411 -40.82 3660 20241210 12.70 4630 -10.91 20250109 4000 3.12 20250203 6970 -40.82 20240411 3660 12.70 20241210 1.26 N 004840 500 99 억 207513 N N 3 N 00 N
11 20250320 150202 57 100.00 KOSPI 화학 N N N N N 4130 -30 5 -0.72 19372125 4673 21.71 4185 4185 4115 5400 2915 4160 4144.00 1.04 0 -1755 4240 4200 4160 4120 4080 4180 4100 100 1240 500 2660 5 1 19930000 823 8.69 0.20 12 0.02 475.00 20208.00 6970 20240411 -40.75 3660 20241210 12.84 4630 -10.80 20250109 4000 3.25 20250203 6970 -40.75 20240411 3660 12.84 20241210 1.26 N 004840 500 99 억 207513 N N 2 N 00 N
12 20250320 140203 57 100.00 KOSPI 화학 N N N N N 4150 -10 5 -0.24 12199745 2936 13.64 4185 4185 4115 5400 2915 4160 4154.36 1.04 0 -759 4240 4200 4160 4120 4080 4180 4100 100 1240 500 2660 5 1 19930000 827 8.74 0.21 12 0.01 475.00 20208.00 6970 20240411 -40.46 3660 20241210 13.39 4630 -10.37 20250109 4000 3.75 20250203 6970 -40.46 20240411 3660 13.39 20241210 1.26 N 004840 500 99 억 207513 N N 2 N 00 N