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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004910/price/prices-20250201.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
20250228,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,-160,5,-2.69,258789820,44411,247.19,5930,5990,5780,7720,4160,5940,5827.16,1.19,0,-10628,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,740,15.54,0.40,12,0.35,372.00,14471.00,8530,20240517,-32.24,4965,20241209,16.41,6390,-9.55,20250115,5590,3.40,20250211,8530,-32.24,20240517,4965,16.41,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,150207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-130,5,-2.19,242088500,41527,231.14,5930,5990,5790,7720,4160,5940,5829.67,1.19,0,-8257,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,744,15.62,0.40,12,0.32,372.00,14471.00,8530,20240517,-31.89,4965,20241209,17.02,6390,-9.08,20250115,5590,3.94,20250211,8530,-31.89,20240517,4965,17.02,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-100,5,-1.68,210625530,36102,200.95,5930,5990,5790,7720,4160,5940,5834.18,1.19,0,-8094,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,748,15.70,0.40,12,0.28,372.00,14471.00,8530,20240517,-31.54,4965,20241209,17.62,6390,-8.61,20250115,5590,4.47,20250211,8530,-31.54,20240517,4965,17.62,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-110,5,-1.85,205234130,35177,195.80,5930,5990,5790,7720,4160,5940,5834.33,1.19,0,-8096,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,746,15.67,0.40,12,0.27,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5590,4.29,20250211,8530,-31.65,20240517,4965,17.42,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,120206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-100,5,-1.68,124708150,21307,118.60,5930,5990,5810,7720,4160,5940,5852.92,1.19,0,-6646,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,748,15.70,0.40,12,0.17,372.00,14471.00,8530,20240517,-31.54,4965,20241209,17.62,6390,-8.61,20250115,5590,4.47,20250211,8530,-31.54,20240517,4965,17.62,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,110206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-90,5,-1.52,103007050,17583,97.87,5930,5990,5810,7720,4160,5940,5858.33,1.19,0,-4588,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,749,15.73,0.40,12,0.14,372.00,14471.00,8530,20240517,-31.42,4965,20241209,17.82,6390,-8.45,20250115,5590,4.65,20250211,8530,-31.42,20240517,4965,17.82,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,100206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-110,5,-1.85,68376230,11707,65.16,5930,5930,5810,7720,4160,5940,5840.63,1.19,0,-1381,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,746,15.67,0.40,12,0.09,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5590,4.29,20250211,8530,-31.65,20240517,4965,17.42,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250228,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-50,5,-0.84,1067280,180,1.00,5930,5930,5890,7720,4160,5940,5929.33,1.19,0,-172,6133,6036,5953,5856,5773,6085,5905,64,1780,500,4270,10,1,12800000,754,15.83,0.41,12,0.00,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.23,N,004910,500,64 억,,151898,N,N,0,N,00,N
20250227,160205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,10,2,0.17,106228920,17966,64.20,5920,6050,5870,7700,4160,5930,5912.78,1.21,0,-3170,6250,6090,6000,5840,5750,6170,5920,64,1770,500,4260,10,1,12800000,760,15.97,0.41,12,0.14,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.23,N,004910,500,64 억,,155132,N,N,7,N,00,N
20250227,150206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,10,2,0.17,104158720,17617,62.95,5920,6050,5870,7700,4160,5930,5912.40,1.21,0,-3124,6250,6090,6000,5840,5750,6170,5920,64,1770,500,4260,10,1,12800000,760,15.97,0.41,12,0.14,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.23,N,004910,500,64 억,,155132,N,N,7,N,00,N
20250227,140206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,0,3,0.00,100486320,16996,60.73,5920,6050,5870,7700,4160,5930,5912.35,1.21,0,-3098,6250,6090,6000,5840,5750,6170,5920,64,1770,500,4260,10,1,12800000,759,15.94,0.41,12,0.13,372.00,14471.00,8530,20240517,-30.48,4965,20241209,19.44,6390,-7.20,20250115,5590,6.08,20250211,8530,-30.48,20240517,4965,19.44,20241209,0.23,N,004910,500,64 억,,155132,N,N,7,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 20250228 160207 57 100.00 KOSPI 화학 N N N N N 5780 -160 5 -2.69 258789820 44411 247.19 5930 5990 5780 7720 4160 5940 5827.16 1.19 0 -10628 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 740 15.54 0.40 12 0.35 372.00 14471.00 8530 20240517 -32.24 4965 20241209 16.41 6390 -9.55 20250115 5590 3.40 20250211 8530 -32.24 20240517 4965 16.41 20241209 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
3 20250228 150207 57 100.00 KOSPI 화학 N N N N N 5810 -130 5 -2.19 242088500 41527 231.14 5930 5990 5790 7720 4160 5940 5829.67 1.19 0 -8257 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 744 15.62 0.40 12 0.32 372.00 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 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
4 20250228 140207 57 100.00 KOSPI 화학 N N N N N 5840 -100 5 -1.68 210625530 36102 200.95 5930 5990 5790 7720 4160 5940 5834.18 1.19 0 -8094 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 748 15.70 0.40 12 0.28 372.00 14471.00 8530 20240517 -31.54 4965 20241209 17.62 6390 -8.61 20250115 5590 4.47 20250211 8530 -31.54 20240517 4965 17.62 20241209 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
5 20250228 130208 57 100.00 KOSPI 화학 N N N N N 5830 -110 5 -1.85 205234130 35177 195.80 5930 5990 5790 7720 4160 5940 5834.33 1.19 0 -8096 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 746 15.67 0.40 12 0.27 372.00 14471.00 8530 20240517 -31.65 4965 20241209 17.42 6390 -8.76 20250115 5590 4.29 20250211 8530 -31.65 20240517 4965 17.42 20241209 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
6 20250228 120206 57 100.00 KOSPI 화학 N N N N N 5840 -100 5 -1.68 124708150 21307 118.60 5930 5990 5810 7720 4160 5940 5852.92 1.19 0 -6646 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 748 15.70 0.40 12 0.17 372.00 14471.00 8530 20240517 -31.54 4965 20241209 17.62 6390 -8.61 20250115 5590 4.47 20250211 8530 -31.54 20240517 4965 17.62 20241209 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
7 20250228 110206 57 100.00 KOSPI 화학 N N N N N 5850 -90 5 -1.52 103007050 17583 97.87 5930 5990 5810 7720 4160 5940 5858.33 1.19 0 -4588 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 749 15.73 0.40 12 0.14 372.00 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 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
8 20250228 100206 57 100.00 KOSPI 화학 N N N N N 5830 -110 5 -1.85 68376230 11707 65.16 5930 5930 5810 7720 4160 5940 5840.63 1.19 0 -1381 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 746 15.67 0.40 12 0.09 372.00 14471.00 8530 20240517 -31.65 4965 20241209 17.42 6390 -8.76 20250115 5590 4.29 20250211 8530 -31.65 20240517 4965 17.42 20241209 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
9 20250228 090208 57 100.00 KOSPI 화학 N N N N N 5890 -50 5 -0.84 1067280 180 1.00 5930 5930 5890 7720 4160 5940 5929.33 1.19 0 -172 6133 6036 5953 5856 5773 6085 5905 64 1780 500 4270 10 1 12800000 754 15.83 0.41 12 0.00 372.00 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 0.23 N 004910 500 64 억 151898 N N 0 N 00 N
10 20250227 160205 57 100.00 KOSPI 화학 N N N N N 5940 10 2 0.17 106228920 17966 64.20 5920 6050 5870 7700 4160 5930 5912.78 1.21 0 -3170 6250 6090 6000 5840 5750 6170 5920 64 1770 500 4260 10 1 12800000 760 15.97 0.41 12 0.14 372.00 14471.00 8530 20240517 -30.36 4965 20241209 19.64 6390 -7.04 20250115 5590 6.26 20250211 8530 -30.36 20240517 4965 19.64 20241209 0.23 N 004910 500 64 억 155132 N N 7 N 00 N
11 20250227 150206 57 100.00 KOSPI 화학 N N N N N 5940 10 2 0.17 104158720 17617 62.95 5920 6050 5870 7700 4160 5930 5912.40 1.21 0 -3124 6250 6090 6000 5840 5750 6170 5920 64 1770 500 4260 10 1 12800000 760 15.97 0.41 12 0.14 372.00 14471.00 8530 20240517 -30.36 4965 20241209 19.64 6390 -7.04 20250115 5590 6.26 20250211 8530 -30.36 20240517 4965 19.64 20241209 0.23 N 004910 500 64 억 155132 N N 7 N 00 N
12 20250227 140206 57 100.00 KOSPI 화학 N N N N N 5930 0 3 0.00 100486320 16996 60.73 5920 6050 5870 7700 4160 5930 5912.35 1.21 0 -3098 6250 6090 6000 5840 5750 6170 5920 64 1770 500 4260 10 1 12800000 759 15.94 0.41 12 0.13 372.00 14471.00 8530 20240517 -30.48 4965 20241209 19.44 6390 -7.20 20250115 5590 6.08 20250211 8530 -30.48 20240517 4965 19.44 20241209 0.23 N 004910 500 64 억 155132 N N 7 N 00 N