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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,20,2,0.34,122562780,20926,116.38,5800,5920,5800,7630,4110,5870,5856.94,1.20,0,5102,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,754,15.83,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.40,N,004910,500,64 억,,153409,N,N,11,N,00,N
20250318,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,30,2,0.51,121284650,20709,115.18,5800,5920,5800,7630,4110,5870,5856.62,1.20,0,5049,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,755,15.86,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250318,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,10,2,0.17,119046560,20330,113.07,5800,5920,5800,7630,4110,5870,5855.71,1.20,0,5212,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,753,15.81,0.41,12,0.16,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250318,130202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,10,2,0.17,103673820,17718,98.54,5800,5920,5800,7630,4110,5870,5851.33,1.20,0,5493,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,753,15.81,0.41,12,0.14,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250318,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,0,3,0.00,101298300,17314,96.30,5800,5920,5800,7630,4110,5870,5850.66,1.20,0,5477,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,751,15.78,0.41,12,0.14,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250318,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,0,3,0.00,96711320,16534,91.96,5800,5920,5800,7630,4110,5870,5849.24,1.20,0,5458,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,751,15.78,0.41,12,0.13,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250318,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,10,2,0.17,87533630,14970,83.26,5800,5920,5800,7630,4110,5870,5847.27,1.20,0,5021,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,753,15.81,0.41,12,0.12,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250318,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-60,5,-1.02,1241340,214,1.19,5800,5810,5800,7630,4110,5870,5800.65,1.20,0,14,6056,5962,5866,5772,5676,6010,5820,64,1760,500,4220,10,1,12800000,744,15.62,0.40,12,0.00,372.00,14471.00,8530,20240517,-31.89,4965,20241209,17.02,6390,-9.08,20250115,5590,3.94,20250211,8530,-31.89,20240517,4965,17.02,20241209,0.40,N,004910,500,64 억,,153409,N,N,4,N,00,N
20250317,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,40,2,0.69,105866230,17969,199.59,5770,5960,5770,7570,4090,5830,5891.62,1.23,0,-3504,5910,5870,5790,5750,5670,5890,5770,64,1740,500,4190,10,1,12800000,751,15.78,0.41,12,0.14,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.40,N,004910,500,64 억,,156922,N,N,4,N,00,N
20250317,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,30,2,0.51,103135150,17503,194.41,5770,5960,5770,7570,4090,5830,5892.43,1.23,0,-3442,5910,5870,5790,5750,5670,5890,5770,64,1740,500,4190,10,1,12800000,750,15.75,0.40,12,0.14,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.40,N,004910,500,64 억,,156922,N,N,4,N,00,N
20250317,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,40,2,0.69,101656130,17251,191.61,5770,5960,5770,7570,4090,5830,5892.77,1.23,0,-3440,5910,5870,5790,5750,5670,5890,5770,64,1740,500,4190,10,1,12800000,751,15.78,0.41,12,0.13,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.40,N,004910,500,64 억,,156922,N,N,4,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 20250318 160202 57 100.00 KOSPI 화학 N N N N N 5890 20 2 0.34 122562780 20926 116.38 5800 5920 5800 7630 4110 5870 5856.94 1.20 0 5102 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 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 0.40 N 004910 500 64 억 153409 N N 11 N 00 N
3 20250318 150203 57 100.00 KOSPI 화학 N N N N N 5900 30 2 0.51 121284650 20709 115.18 5800 5920 5800 7630 4110 5870 5856.62 1.20 0 5049 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 755 15.86 0.41 12 0.16 372.00 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 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
4 20250318 140202 57 100.00 KOSPI 화학 N N N N N 5880 10 2 0.17 119046560 20330 113.07 5800 5920 5800 7630 4110 5870 5855.71 1.20 0 5212 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 753 15.81 0.41 12 0.16 372.00 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 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
5 20250318 130202 57 100.00 KOSPI 화학 N N N N N 5880 10 2 0.17 103673820 17718 98.54 5800 5920 5800 7630 4110 5870 5851.33 1.20 0 5493 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 753 15.81 0.41 12 0.14 372.00 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 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
6 20250318 120202 57 100.00 KOSPI 화학 N N N N N 5870 0 3 0.00 101298300 17314 96.30 5800 5920 5800 7630 4110 5870 5850.66 1.20 0 5477 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 751 15.78 0.41 12 0.14 372.00 14471.00 8530 20240517 -31.18 4965 20241209 18.23 6390 -8.14 20250115 5590 5.01 20250211 8530 -31.18 20240517 4965 18.23 20241209 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
7 20250318 110202 57 100.00 KOSPI 화학 N N N N N 5870 0 3 0.00 96711320 16534 91.96 5800 5920 5800 7630 4110 5870 5849.24 1.20 0 5458 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 751 15.78 0.41 12 0.13 372.00 14471.00 8530 20240517 -31.18 4965 20241209 18.23 6390 -8.14 20250115 5590 5.01 20250211 8530 -31.18 20240517 4965 18.23 20241209 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
8 20250318 100203 57 100.00 KOSPI 화학 N N N N N 5880 10 2 0.17 87533630 14970 83.26 5800 5920 5800 7630 4110 5870 5847.27 1.20 0 5021 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 753 15.81 0.41 12 0.12 372.00 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 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
9 20250318 090203 57 100.00 KOSPI 화학 N N N N N 5810 -60 5 -1.02 1241340 214 1.19 5800 5810 5800 7630 4110 5870 5800.65 1.20 0 14 6056 5962 5866 5772 5676 6010 5820 64 1760 500 4220 10 1 12800000 744 15.62 0.40 12 0.00 372.00 14471.00 8530 20240517 -31.89 4965 20241209 17.02 6390 -9.08 20250115 5590 3.94 20250211 8530 -31.89 20240517 4965 17.02 20241209 0.40 N 004910 500 64 억 153409 N N 4 N 00 N
10 20250317 160202 57 100.00 KOSPI 화학 N N N N N 5870 40 2 0.69 105866230 17969 199.59 5770 5960 5770 7570 4090 5830 5891.62 1.23 0 -3504 5910 5870 5790 5750 5670 5890 5770 64 1740 500 4190 10 1 12800000 751 15.78 0.41 12 0.14 372.00 14471.00 8530 20240517 -31.18 4965 20241209 18.23 6390 -8.14 20250115 5590 5.01 20250211 8530 -31.18 20240517 4965 18.23 20241209 0.40 N 004910 500 64 억 156922 N N 4 N 00 N
11 20250317 150202 57 100.00 KOSPI 화학 N N N N N 5860 30 2 0.51 103135150 17503 194.41 5770 5960 5770 7570 4090 5830 5892.43 1.23 0 -3442 5910 5870 5790 5750 5670 5890 5770 64 1740 500 4190 10 1 12800000 750 15.75 0.40 12 0.14 372.00 14471.00 8530 20240517 -31.30 4965 20241209 18.03 6390 -8.29 20250115 5590 4.83 20250211 8530 -31.30 20240517 4965 18.03 20241209 0.40 N 004910 500 64 억 156922 N N 4 N 00 N
12 20250317 140202 57 100.00 KOSPI 화학 N N N N N 5870 40 2 0.69 101656130 17251 191.61 5770 5960 5770 7570 4090 5830 5892.77 1.23 0 -3440 5910 5870 5790 5750 5670 5890 5770 64 1740 500 4190 10 1 12800000 751 15.78 0.41 12 0.13 372.00 14471.00 8530 20240517 -31.18 4965 20241209 18.23 6390 -8.14 20250115 5590 5.01 20250211 8530 -31.18 20240517 4965 18.23 20241209 0.40 N 004910 500 64 억 156922 N N 4 N 00 N