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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,80,2,1.35,75777080,12674,67.14,5900,6050,5900,7680,4140,5910,5978.94,1.30,0,2001,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,767,16.10,0.41,12,0.10,372.00,14471.00,8530,20240517,-29.78,4965,20241209,20.64,6390,-6.26,20250115,5590,7.16,20250211,8530,-29.78,20240517,4965,20.64,20241209,0.27,N,004910,500,64 억,,166295,N,N,12,N,00,N
20250219,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,70,2,1.18,73949380,12369,65.53,5900,6050,5900,7680,4140,5910,5978.61,1.30,0,2035,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,765,16.08,0.41,12,0.10,372.00,14471.00,8530,20240517,-29.89,4965,20241209,20.44,6390,-6.42,20250115,5590,6.98,20250211,8530,-29.89,20240517,4965,20.44,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250219,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,90,2,1.52,71572090,11972,63.42,5900,6050,5900,7680,4140,5910,5978.29,1.30,0,2026,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,768,16.13,0.41,12,0.09,372.00,14471.00,8530,20240517,-29.66,4965,20241209,20.85,6390,-6.10,20250115,5590,7.33,20250211,8530,-29.66,20240517,4965,20.85,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250219,130202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,80,2,1.35,57119530,9556,50.63,5900,6050,5900,7680,4140,5910,5977.35,1.30,0,1467,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,767,16.10,0.41,12,0.07,372.00,14471.00,8530,20240517,-29.78,4965,20241209,20.64,6390,-6.26,20250115,5590,7.16,20250211,8530,-29.78,20240517,4965,20.64,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250219,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,40,2,0.68,54454280,9110,48.26,5900,6050,5900,7680,4140,5910,5977.42,1.30,0,1566,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,762,15.99,0.41,12,0.07,372.00,14471.00,8530,20240517,-30.25,4965,20241209,19.84,6390,-6.89,20250115,5590,6.44,20250211,8530,-30.25,20240517,4965,19.84,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250219,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,50,2,0.85,50191600,8394,44.47,5900,6050,5900,7680,4140,5910,5979.46,1.30,0,1569,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,763,16.02,0.41,12,0.07,372.00,14471.00,8530,20240517,-30.13,4965,20241209,20.04,6390,-6.73,20250115,5590,6.62,20250211,8530,-30.13,20240517,4965,20.04,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250219,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,80,2,1.35,42777180,7152,37.89,5900,6050,5900,7680,4140,5910,5981.15,1.30,0,1579,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,767,16.10,0.41,12,0.06,372.00,14471.00,8530,20240517,-29.78,4965,20241209,20.64,6390,-6.26,20250115,5590,7.16,20250211,8530,-29.78,20240517,4965,20.64,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250219,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-10,5,-0.17,41300,7,0.04,5900,5900,5900,7680,4140,5910,5900.00,1.30,0,-5,6030,5970,5930,5870,5830,5950,5850,64,1770,500,4250,10,1,12800000,755,15.86,0.41,12,0.00,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.27,N,004910,500,64 억,,166295,N,N,0,N,00,N
20250218,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,-30,5,-0.51,111822950,18876,38.02,5930,5990,5890,7720,4160,5940,5924.08,1.28,0,2147,6106,6022,5866,5782,5626,6065,5825,64,1780,500,4270,10,1,12800000,756,15.89,0.41,12,0.15,372.00,14471.00,8530,20240517,-30.72,4965,20241209,19.03,6390,-7.51,20250115,5590,5.72,20250211,8530,-30.72,20240517,4965,19.03,20241209,0.27,N,004910,500,64 억,,163599,N,N,4,N,00,N
20250218,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-20,5,-0.34,101816440,17186,34.62,5930,5990,5890,7720,4160,5940,5924.38,1.28,0,2420,6106,6022,5866,5782,5626,6065,5825,64,1780,500,4270,10,1,12800000,758,15.91,0.41,12,0.13,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5590,5.90,20250211,8530,-30.60,20240517,4965,19.23,20241209,0.27,N,004910,500,64 억,,163599,N,N,4,N,00,N
20250218,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-50,5,-0.84,89182370,15046,30.31,5930,5990,5890,7720,4160,5940,5927.31,1.28,0,2133,6106,6022,5866,5782,5626,6065,5825,64,1780,500,4270,10,1,12800000,754,15.83,0.41,12,0.12,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.27,N,004910,500,64 억,,163599,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 20250219 160202 57 100.00 KOSPI 화학 N N N N N 5990 80 2 1.35 75777080 12674 67.14 5900 6050 5900 7680 4140 5910 5978.94 1.30 0 2001 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 767 16.10 0.41 12 0.10 372.00 14471.00 8530 20240517 -29.78 4965 20241209 20.64 6390 -6.26 20250115 5590 7.16 20250211 8530 -29.78 20240517 4965 20.64 20241209 0.27 N 004910 500 64 억 166295 N N 12 N 00 N
3 20250219 150203 57 100.00 KOSPI 화학 N N N N N 5980 70 2 1.18 73949380 12369 65.53 5900 6050 5900 7680 4140 5910 5978.61 1.30 0 2035 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 765 16.08 0.41 12 0.10 372.00 14471.00 8530 20240517 -29.89 4965 20241209 20.44 6390 -6.42 20250115 5590 6.98 20250211 8530 -29.89 20240517 4965 20.44 20241209 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
4 20250219 140202 57 100.00 KOSPI 화학 N N N N N 6000 90 2 1.52 71572090 11972 63.42 5900 6050 5900 7680 4140 5910 5978.29 1.30 0 2026 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 768 16.13 0.41 12 0.09 372.00 14471.00 8530 20240517 -29.66 4965 20241209 20.85 6390 -6.10 20250115 5590 7.33 20250211 8530 -29.66 20240517 4965 20.85 20241209 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
5 20250219 130202 57 100.00 KOSPI 화학 N N N N N 5990 80 2 1.35 57119530 9556 50.63 5900 6050 5900 7680 4140 5910 5977.35 1.30 0 1467 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 767 16.10 0.41 12 0.07 372.00 14471.00 8530 20240517 -29.78 4965 20241209 20.64 6390 -6.26 20250115 5590 7.16 20250211 8530 -29.78 20240517 4965 20.64 20241209 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
6 20250219 120202 57 100.00 KOSPI 화학 N N N N N 5950 40 2 0.68 54454280 9110 48.26 5900 6050 5900 7680 4140 5910 5977.42 1.30 0 1566 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 762 15.99 0.41 12 0.07 372.00 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 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
7 20250219 110202 57 100.00 KOSPI 화학 N N N N N 5960 50 2 0.85 50191600 8394 44.47 5900 6050 5900 7680 4140 5910 5979.46 1.30 0 1569 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 763 16.02 0.41 12 0.07 372.00 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 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
8 20250219 100202 57 100.00 KOSPI 화학 N N N N N 5990 80 2 1.35 42777180 7152 37.89 5900 6050 5900 7680 4140 5910 5981.15 1.30 0 1579 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 767 16.10 0.41 12 0.06 372.00 14471.00 8530 20240517 -29.78 4965 20241209 20.64 6390 -6.26 20250115 5590 7.16 20250211 8530 -29.78 20240517 4965 20.64 20241209 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
9 20250219 090202 57 100.00 KOSPI 화학 N N N N N 5900 -10 5 -0.17 41300 7 0.04 5900 5900 5900 7680 4140 5910 5900.00 1.30 0 -5 6030 5970 5930 5870 5830 5950 5850 64 1770 500 4250 10 1 12800000 755 15.86 0.41 12 0.00 372.00 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 0.27 N 004910 500 64 억 166295 N N 0 N 00 N
10 20250218 160202 57 100.00 KOSPI 화학 N N N N N 5910 -30 5 -0.51 111822950 18876 38.02 5930 5990 5890 7720 4160 5940 5924.08 1.28 0 2147 6106 6022 5866 5782 5626 6065 5825 64 1780 500 4270 10 1 12800000 756 15.89 0.41 12 0.15 372.00 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 0.27 N 004910 500 64 억 163599 N N 4 N 00 N
11 20250218 150202 57 100.00 KOSPI 화학 N N N N N 5920 -20 5 -0.34 101816440 17186 34.62 5930 5990 5890 7720 4160 5940 5924.38 1.28 0 2420 6106 6022 5866 5782 5626 6065 5825 64 1780 500 4270 10 1 12800000 758 15.91 0.41 12 0.13 372.00 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 0.27 N 004910 500 64 억 163599 N N 4 N 00 N
12 20250218 140202 57 100.00 KOSPI 화학 N N N N N 5890 -50 5 -0.84 89182370 15046 30.31 5930 5990 5890 7720 4160 5940 5927.31 1.28 0 2133 6106 6022 5866 5782 5626 6065 5825 64 1780 500 4270 10 1 12800000 754 15.83 0.41 12 0.12 372.00 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 0.27 N 004910 500 64 억 163599 N N 4 N 00 N