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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004910/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
20250312,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,130,2,2.27,133638630,22655,115.33,5780,5980,5710,7430,4010,5720,5898.86,1.15,0,-3421,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,749,15.73,0.40,12,0.18,372.00,14471.00,8530,20240517,-31.42,4965,20241209,17.82,6390,-8.45,20250115,5590,4.65,20250211,8530,-31.42,20240517,4965,17.82,20241209,0.38,N,004910,500,64 억,,146776,N,N,16,N,00,N
20250312,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,170,2,2.97,124484780,21095,107.39,5780,5980,5710,7430,4010,5720,5901.15,1.15,0,-3429,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,754,15.83,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,200,2,3.50,113556590,19239,97.94,5780,5980,5710,7430,4010,5720,5902.42,1.15,0,-2426,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,758,15.91,0.41,12,0.15,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5590,5.90,20250211,8530,-30.60,20240517,4965,19.23,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,160,2,2.80,84994110,14410,73.36,5780,5980,5710,7430,4010,5720,5898.27,1.15,0,1311,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,753,15.81,0.41,12,0.11,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,190,2,3.32,83104800,14089,71.73,5780,5980,5710,7430,4010,5720,5898.56,1.15,0,1564,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,756,15.89,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.72,4965,20241209,19.03,6390,-7.51,20250115,5590,5.72,20250211,8530,-30.72,20240517,4965,19.03,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,180,2,3.15,59258720,10051,51.17,5780,5980,5710,7430,4010,5720,5895.80,1.15,0,-110,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,755,15.86,0.41,12,0.08,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,100200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,180,2,3.15,35323790,6026,30.68,5780,5970,5710,7430,4010,5720,5861.90,1.15,0,-1299,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,755,15.86,0.41,12,0.05,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,0,3,0.00,5664690,992,5.05,5780,5780,5710,7430,4010,5720,5710.37,1.15,0,971,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,732,15.38,0.40,12,0.01,372.00,14471.00,8530,20240517,-32.94,4965,20241209,15.21,6390,-10.49,20250115,5590,2.33,20250211,8530,-32.94,20240517,4965,15.21,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250311,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-80,5,-1.38,112626390,19643,333.50,5780,5820,5640,7540,4060,5800,5733.67,1.18,0,-4348,5966,5882,5806,5722,5646,5925,5765,64,1740,500,4170,10,1,12800000,732,15.38,0.40,12,0.15,372.00,14471.00,8530,20240517,-32.94,4965,20241209,15.21,6390,-10.49,20250115,5590,2.33,20250211,8530,-32.94,20240517,4965,15.21,20241209,0.35,N,004910,500,64 억,,151636,N,N,2,N,00,N
20250311,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-60,5,-1.03,108950310,19001,322.60,5780,5820,5640,7540,4060,5800,5733.93,1.18,0,-4292,5966,5882,5806,5722,5646,5925,5765,64,1740,500,4170,10,1,12800000,735,15.43,0.40,12,0.15,372.00,14471.00,8530,20240517,-32.71,4965,20241209,15.61,6390,-10.17,20250115,5590,2.68,20250211,8530,-32.71,20240517,4965,15.61,20241209,0.35,N,004910,500,64 억,,151636,N,N,1,N,00,N
20250311,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,0,3,0.00,106851720,18636,316.40,5780,5820,5640,7540,4060,5800,5733.62,1.18,0,-4309,5966,5882,5806,5722,5646,5925,5765,64,1740,500,4170,10,1,12800000,742,15.59,0.40,12,0.15,372.00,14471.00,8530,20240517,-32.00,4965,20241209,16.82,6390,-9.23,20250115,5590,3.76,20250211,8530,-32.00,20240517,4965,16.82,20241209,0.35,N,004910,500,64 억,,151636,N,N,1,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 20250312 160159 57 100.00 KOSPI 화학 N N N N N 5850 130 2 2.27 133638630 22655 115.33 5780 5980 5710 7430 4010 5720 5898.86 1.15 0 -3421 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 749 15.73 0.40 12 0.18 372.00 14471.00 8530 20240517 -31.42 4965 20241209 17.82 6390 -8.45 20250115 5590 4.65 20250211 8530 -31.42 20240517 4965 17.82 20241209 0.38 N 004910 500 64 억 146776 N N 16 N 00 N
3 20250312 150201 57 100.00 KOSPI 화학 N N N N N 5890 170 2 2.97 124484780 21095 107.39 5780 5980 5710 7430 4010 5720 5901.15 1.15 0 -3429 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 754 15.83 0.41 12 0.16 372.00 14471.00 8530 20240517 -30.95 4965 20241209 18.63 6390 -7.82 20250115 5590 5.37 20250211 8530 -30.95 20240517 4965 18.63 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
4 20250312 140200 57 100.00 KOSPI 화학 N N N N N 5920 200 2 3.50 113556590 19239 97.94 5780 5980 5710 7430 4010 5720 5902.42 1.15 0 -2426 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 758 15.91 0.41 12 0.15 372.00 14471.00 8530 20240517 -30.60 4965 20241209 19.23 6390 -7.36 20250115 5590 5.90 20250211 8530 -30.60 20240517 4965 19.23 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
5 20250312 130200 57 100.00 KOSPI 화학 N N N N N 5880 160 2 2.80 84994110 14410 73.36 5780 5980 5710 7430 4010 5720 5898.27 1.15 0 1311 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 753 15.81 0.41 12 0.11 372.00 14471.00 8530 20240517 -31.07 4965 20241209 18.43 6390 -7.98 20250115 5590 5.19 20250211 8530 -31.07 20240517 4965 18.43 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
6 20250312 120200 57 100.00 KOSPI 화학 N N N N N 5910 190 2 3.32 83104800 14089 71.73 5780 5980 5710 7430 4010 5720 5898.56 1.15 0 1564 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 756 15.89 0.41 12 0.11 372.00 14471.00 8530 20240517 -30.72 4965 20241209 19.03 6390 -7.51 20250115 5590 5.72 20250211 8530 -30.72 20240517 4965 19.03 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
7 20250312 110200 57 100.00 KOSPI 화학 N N N N N 5900 180 2 3.15 59258720 10051 51.17 5780 5980 5710 7430 4010 5720 5895.80 1.15 0 -110 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 755 15.86 0.41 12 0.08 372.00 14471.00 8530 20240517 -30.83 4965 20241209 18.83 6390 -7.67 20250115 5590 5.55 20250211 8530 -30.83 20240517 4965 18.83 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
8 20250312 100200 57 100.00 KOSPI 화학 N N N N N 5900 180 2 3.15 35323790 6026 30.68 5780 5970 5710 7430 4010 5720 5861.90 1.15 0 -1299 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 755 15.86 0.41 12 0.05 372.00 14471.00 8530 20240517 -30.83 4965 20241209 18.83 6390 -7.67 20250115 5590 5.55 20250211 8530 -30.83 20240517 4965 18.83 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
9 20250312 090200 57 100.00 KOSPI 화학 N N N N N 5720 0 3 0.00 5664690 992 5.05 5780 5780 5710 7430 4010 5720 5710.37 1.15 0 971 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 732 15.38 0.40 12 0.01 372.00 14471.00 8530 20240517 -32.94 4965 20241209 15.21 6390 -10.49 20250115 5590 2.33 20250211 8530 -32.94 20240517 4965 15.21 20241209 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
10 20250311 160200 57 100.00 KOSPI 화학 N N N N N 5720 -80 5 -1.38 112626390 19643 333.50 5780 5820 5640 7540 4060 5800 5733.67 1.18 0 -4348 5966 5882 5806 5722 5646 5925 5765 64 1740 500 4170 10 1 12800000 732 15.38 0.40 12 0.15 372.00 14471.00 8530 20240517 -32.94 4965 20241209 15.21 6390 -10.49 20250115 5590 2.33 20250211 8530 -32.94 20240517 4965 15.21 20241209 0.35 N 004910 500 64 억 151636 N N 2 N 00 N
11 20250311 150200 57 100.00 KOSPI 화학 N N N N N 5740 -60 5 -1.03 108950310 19001 322.60 5780 5820 5640 7540 4060 5800 5733.93 1.18 0 -4292 5966 5882 5806 5722 5646 5925 5765 64 1740 500 4170 10 1 12800000 735 15.43 0.40 12 0.15 372.00 14471.00 8530 20240517 -32.71 4965 20241209 15.61 6390 -10.17 20250115 5590 2.68 20250211 8530 -32.71 20240517 4965 15.61 20241209 0.35 N 004910 500 64 억 151636 N N 1 N 00 N
12 20250311 140200 57 100.00 KOSPI 화학 N N N N N 5800 0 3 0.00 106851720 18636 316.40 5780 5820 5640 7540 4060 5800 5733.62 1.18 0 -4309 5966 5882 5806 5722 5646 5925 5765 64 1740 500 4170 10 1 12800000 742 15.59 0.40 12 0.15 372.00 14471.00 8530 20240517 -32.00 4965 20241209 16.82 6390 -9.23 20250115 5590 3.76 20250211 8530 -32.00 20240517 4965 16.82 20241209 0.35 N 004910 500 64 억 151636 N N 1 N 00 N