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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,55,2,1.30,27422170,6414,57.52,4235,4310,4180,5510,2975,4245,4275.36,1.04,0,808,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,857,5.58,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,10,2,0.24,24463770,5726,51.35,4235,4310,4180,5510,2975,4245,4272.40,1.04,0,871,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,848,5.52,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.59,3660,20241210,16.26,4630,-8.10,20250109,4000,6.38,20250203,6970,-38.95,20240411,3660,16.26,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,50,2,1.18,23475870,5491,49.25,4235,4310,4235,5510,2975,4245,4275.34,1.04,0,841,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,856,5.57,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.11,3660,20241210,17.35,4630,-7.24,20250109,4000,7.37,20250203,6970,-38.38,20240411,3660,17.35,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,55,2,1.30,13459085,3143,28.19,4235,4310,4235,5510,2975,4245,4282.24,1.04,0,397,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,857,5.58,0.22,12,0.02,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,55,2,1.30,8989910,2099,18.83,4235,4310,4235,5510,2975,4245,4282.95,1.04,0,208,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,857,5.58,0.22,12,0.01,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,65,2,1.53,8559645,1999,17.93,4235,4310,4235,5510,2975,4245,4281.96,1.04,0,127,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,859,5.59,0.23,12,0.01,771.00,19132.00,8440,20240228,-48.93,3660,20241210,17.76,4630,-6.91,20250109,4000,7.75,20250203,6970,-38.16,20240411,3660,17.76,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,30,2,0.71,5899990,1379,12.37,4235,4285,4235,5510,2975,4245,4278.46,1.04,0,60,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,852,5.54,0.22,12,0.01,771.00,19132.00,8440,20240228,-49.35,3660,20241210,16.80,4630,-7.67,20250109,4000,6.88,20250203,6970,-38.67,20240411,3660,16.80,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
20250307,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,-10,5,-0.24,42350,10,0.09,4235,4235,4235,5510,2975,4245,4235.00,1.04,0,-10,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,844,5.49,0.22,12,0.00,771.00,19132.00,8440,20240228,-49.82,3660,20241210,15.71,4630,-8.53,20250109,4000,5.88,20250203,6970,-39.24,20240411,3660,15.71,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N
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
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 20250307 160158 57 100.00 KOSPI 화학 N N N N N 4300 55 2 1.30 27422170 6414 57.52 4235 4310 4180 5510 2975 4245 4275.36 1.04 0 808 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 857 5.58 0.22 12 0.03 771.00 19132.00 8440 20240228 -49.05 3660 20241210 17.49 4630 -7.13 20250109 4000 7.50 20250203 6970 -38.31 20240411 3660 17.49 20241210 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
3 20250307 150158 57 100.00 KOSPI 화학 N N N N N 4255 10 2 0.24 24463770 5726 51.35 4235 4310 4180 5510 2975 4245 4272.40 1.04 0 871 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 848 5.52 0.22 12 0.03 771.00 19132.00 8440 20240228 -49.59 3660 20241210 16.26 4630 -8.10 20250109 4000 6.38 20250203 6970 -38.95 20240411 3660 16.26 20241210 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
4 20250307 140157 57 100.00 KOSPI 화학 N N N N N 4295 50 2 1.18 23475870 5491 49.25 4235 4310 4235 5510 2975 4245 4275.34 1.04 0 841 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 856 5.57 0.22 12 0.03 771.00 19132.00 8440 20240228 -49.11 3660 20241210 17.35 4630 -7.24 20250109 4000 7.37 20250203 6970 -38.38 20240411 3660 17.35 20241210 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
5 20250307 130158 57 100.00 KOSPI 화학 N N N N N 4300 55 2 1.30 13459085 3143 28.19 4235 4310 4235 5510 2975 4245 4282.24 1.04 0 397 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 857 5.58 0.22 12 0.02 771.00 19132.00 8440 20240228 -49.05 3660 20241210 17.49 4630 -7.13 20250109 4000 7.50 20250203 6970 -38.31 20240411 3660 17.49 20241210 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
6 20250307 120158 57 100.00 KOSPI 화학 N N N N N 4300 55 2 1.30 8989910 2099 18.83 4235 4310 4235 5510 2975 4245 4282.95 1.04 0 208 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 857 5.58 0.22 12 0.01 771.00 19132.00 8440 20240228 -49.05 3660 20241210 17.49 4630 -7.13 20250109 4000 7.50 20250203 6970 -38.31 20240411 3660 17.49 20241210 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
7 20250307 110158 57 100.00 KOSPI 화학 N N N N N 4310 65 2 1.53 8559645 1999 17.93 4235 4310 4235 5510 2975 4245 4281.96 1.04 0 127 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 859 5.59 0.23 12 0.01 771.00 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 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
8 20250307 100158 57 100.00 KOSPI 화학 N N N N N 4275 30 2 0.71 5899990 1379 12.37 4235 4285 4235 5510 2975 4245 4278.46 1.04 0 60 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 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 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
9 20250307 090159 57 100.00 KOSPI 화학 N N N N N 4235 -10 5 -0.24 42350 10 0.09 4235 4235 4235 5510 2975 4245 4235.00 1.04 0 -10 4391 4317 4281 4207 4171 4300 4190 100 1265 500 2710 5 1 19930000 844 5.49 0.22 12 0.00 771.00 19132.00 8440 20240228 -49.82 3660 20241210 15.71 4630 -8.53 20250109 4000 5.88 20250203 6970 -39.24 20240411 3660 15.71 20241210 1.22 N 004840 500 99 억 207796 N N 6 N 00 N
10 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
11 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
12 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