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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-50,5,-0.84,192932740,32669,81.33,6100,6100,5900,7730,4170,5950,5905.68,1.23,0,71,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,755,15.86,0.41,12,0.26,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.26,N,004910,500,64 억,,156916,N,N,7,N,00,N
20250221,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-30,5,-0.50,110838780,18755,46.69,6100,6100,5900,7730,4170,5950,5909.83,1.23,0,402,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,758,15.91,0.41,12,0.15,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5590,5.90,20250211,8530,-30.60,20240517,4965,19.23,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250221,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-20,5,-0.34,83081210,14052,34.98,6100,6100,5900,7730,4170,5950,5912.41,1.23,0,468,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,759,15.94,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.48,4965,20241209,19.44,6390,-7.20,20250115,5590,6.08,20250211,8530,-30.48,20240517,4965,19.44,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250221,130203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-10,5,-0.17,81789780,13834,34.44,6100,6100,5900,7730,4170,5950,5912.23,1.23,0,473,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,760,15.97,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250221,120204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,0,3,0.00,72679910,12293,30.61,6100,6100,5900,7730,4170,5950,5912.30,1.23,0,432,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,762,15.99,0.41,12,0.10,372.00,14471.00,8530,20240517,-30.25,4965,20241209,19.84,6390,-6.89,20250115,5590,6.44,20250211,8530,-30.25,20240517,4965,19.84,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250221,110203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-20,5,-0.34,68786240,11638,28.97,6100,6100,5900,7730,4170,5950,5910.49,1.23,0,-178,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,759,15.94,0.41,12,0.09,372.00,14471.00,8530,20240517,-30.48,4965,20241209,19.44,6390,-7.20,20250115,5590,6.08,20250211,8530,-30.48,20240517,4965,19.44,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250221,100204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-10,5,-0.17,2056460,345,0.86,6100,6100,5920,7730,4170,5950,5960.75,1.23,0,-21,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,760,15.97,0.41,12,0.00,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250221,090204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-20,5,-0.34,198070,33,0.08,6100,6100,5920,7730,4170,5950,6002.12,1.23,0,-2,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,759,15.94,0.41,12,0.00,372.00,14471.00,8530,20240517,-30.48,4965,20241209,19.44,6390,-7.20,20250115,5590,6.08,20250211,8530,-30.48,20240517,4965,19.44,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N
20250220,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,-40,5,-0.67,239178810,40164,316.88,6000,6030,5920,7780,4200,5990,5955.05,1.31,0,-935,6130,6060,5980,5910,5830,6095,5945,64,1790,500,4310,10,1,12800000,762,15.99,0.41,12,0.31,372.00,14471.00,8530,20240517,-30.25,4965,20241209,19.84,6390,-6.89,20250115,5590,6.44,20250211,8530,-30.25,20240517,4965,19.84,20241209,0.28,N,004910,500,64 억,,167363,N,N,2,N,00,N
20250220,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-20,5,-0.33,215742320,36227,285.81,6000,6030,5920,7780,4200,5990,5955.29,1.31,0,-546,6130,6060,5980,5910,5830,6095,5945,64,1790,500,4310,10,1,12800000,764,16.05,0.41,12,0.28,372.00,14471.00,8530,20240517,-30.01,4965,20241209,20.24,6390,-6.57,20250115,5590,6.80,20250211,8530,-30.01,20240517,4965,20.24,20241209,0.28,N,004910,500,64 억,,167363,N,N,12,N,00,N
20250220,140204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-30,5,-0.50,214455800,36011,284.11,6000,6030,5920,7780,4200,5990,5955.29,1.31,0,-709,6130,6060,5980,5910,5830,6095,5945,64,1790,500,4310,10,1,12800000,763,16.02,0.41,12,0.28,372.00,14471.00,8530,20240517,-30.13,4965,20241209,20.04,6390,-6.73,20250115,5590,6.62,20250211,8530,-30.13,20240517,4965,20.04,20241209,0.28,N,004910,500,64 억,,167363,N,N,12,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 20250221 160203 57 100.00 KOSPI 화학 N N N N N 5900 -50 5 -0.84 192932740 32669 81.33 6100 6100 5900 7730 4170 5950 5905.68 1.23 0 71 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 755 15.86 0.41 12 0.26 372.00 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 0.26 N 004910 500 64 억 156916 N N 7 N 00 N
3 20250221 150203 57 100.00 KOSPI 화학 N N N N N 5920 -30 5 -0.50 110838780 18755 46.69 6100 6100 5900 7730 4170 5950 5909.83 1.23 0 402 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 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 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
4 20250221 140203 57 100.00 KOSPI 화학 N N N N N 5930 -20 5 -0.34 83081210 14052 34.98 6100 6100 5900 7730 4170 5950 5912.41 1.23 0 468 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 759 15.94 0.41 12 0.11 372.00 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 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
5 20250221 130203 57 100.00 KOSPI 화학 N N N N N 5940 -10 5 -0.17 81789780 13834 34.44 6100 6100 5900 7730 4170 5950 5912.23 1.23 0 473 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 760 15.97 0.41 12 0.11 372.00 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 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
6 20250221 120204 57 100.00 KOSPI 화학 N N N N N 5950 0 3 0.00 72679910 12293 30.61 6100 6100 5900 7730 4170 5950 5912.30 1.23 0 432 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 762 15.99 0.41 12 0.10 372.00 14471.00 8530 20240517 -30.25 4965 20241209 19.84 6390 -6.89 20250115 5590 6.44 20250211 8530 -30.25 20240517 4965 19.84 20241209 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
7 20250221 110203 57 100.00 KOSPI 화학 N N N N N 5930 -20 5 -0.34 68786240 11638 28.97 6100 6100 5900 7730 4170 5950 5910.49 1.23 0 -178 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 759 15.94 0.41 12 0.09 372.00 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 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
8 20250221 100204 57 100.00 KOSPI 화학 N N N N N 5940 -10 5 -0.17 2056460 345 0.86 6100 6100 5920 7730 4170 5950 5960.75 1.23 0 -21 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 760 15.97 0.41 12 0.00 372.00 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 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
9 20250221 090204 57 100.00 KOSPI 화학 N N N N N 5930 -20 5 -0.34 198070 33 0.08 6100 6100 5920 7730 4170 5950 6002.12 1.23 0 -2 6076 6012 5966 5902 5856 5990 5880 64 1780 500 4280 10 1 12800000 759 15.94 0.41 12 0.00 372.00 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 0.26 N 004910 500 64 억 156916 N N 2 N 00 N
10 20250220 160203 57 100.00 KOSPI 화학 N N N N N 5950 -40 5 -0.67 239178810 40164 316.88 6000 6030 5920 7780 4200 5990 5955.05 1.31 0 -935 6130 6060 5980 5910 5830 6095 5945 64 1790 500 4310 10 1 12800000 762 15.99 0.41 12 0.31 372.00 14471.00 8530 20240517 -30.25 4965 20241209 19.84 6390 -6.89 20250115 5590 6.44 20250211 8530 -30.25 20240517 4965 19.84 20241209 0.28 N 004910 500 64 억 167363 N N 2 N 00 N
11 20250220 150203 57 100.00 KOSPI 화학 N N N N N 5970 -20 5 -0.33 215742320 36227 285.81 6000 6030 5920 7780 4200 5990 5955.29 1.31 0 -546 6130 6060 5980 5910 5830 6095 5945 64 1790 500 4310 10 1 12800000 764 16.05 0.41 12 0.28 372.00 14471.00 8530 20240517 -30.01 4965 20241209 20.24 6390 -6.57 20250115 5590 6.80 20250211 8530 -30.01 20240517 4965 20.24 20241209 0.28 N 004910 500 64 억 167363 N N 12 N 00 N
12 20250220 140204 57 100.00 KOSPI 화학 N N N N N 5960 -30 5 -0.50 214455800 36011 284.11 6000 6030 5920 7780 4200 5990 5955.29 1.31 0 -709 6130 6060 5980 5910 5830 6095 5945 64 1790 500 4310 10 1 12800000 763 16.02 0.41 12 0.28 372.00 14471.00 8530 20240517 -30.13 4965 20241209 20.04 6390 -6.73 20250115 5590 6.62 20250211 8530 -30.13 20240517 4965 20.04 20241209 0.28 N 004910 500 64 억 167363 N N 12 N 00 N