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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-70,5,-1.18,100583030,17035,37.86,5940,6070,5820,7700,4160,5930,5904.49,1.17,0,-2370,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,750,15.75,0.40,12,0.13,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.22,N,004910,500,64 억,,150044,N,N,3,N,00,N
20250306,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-30,5,-0.51,85016230,14385,31.97,5940,6070,5820,7700,4160,5930,5910.06,1.17,0,-623,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,755,15.86,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250306,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-60,5,-1.01,81460910,13782,30.63,5940,6070,5820,7700,4160,5930,5910.67,1.17,0,-565,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,751,15.78,0.41,12,0.11,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250306,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-40,5,-0.67,77062910,13034,28.97,5940,6070,5820,7700,4160,5930,5912.45,1.17,0,125,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,754,15.83,0.41,12,0.10,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250306,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,-20,5,-0.34,74498230,12599,28.00,5940,6070,5820,7700,4160,5930,5913.03,1.17,0,187,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,756,15.89,0.41,12,0.10,372.00,14471.00,8530,20240517,-30.72,4965,20241209,19.03,6390,-7.51,20250115,5590,5.72,20250211,8530,-30.72,20240517,4965,19.03,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250306,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-30,5,-0.51,74119990,12535,27.86,5940,6070,5820,7700,4160,5930,5913.04,1.17,0,187,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,755,15.86,0.41,12,0.10,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250306,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,10,2,0.17,72220990,12213,27.14,5940,6070,5820,7700,4160,5930,5913.45,1.17,0,251,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,760,15.97,0.41,12,0.10,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250306,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-90,5,-1.52,1177490,200,0.44,5940,5940,5840,7700,4160,5930,5887.45,1.17,0,10,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,748,15.70,0.40,12,0.00,372.00,14471.00,8530,20240517,-31.54,4965,20241209,17.62,6390,-8.61,20250115,5590,4.47,20250211,8530,-31.54,20240517,4965,17.62,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N
20250305,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,160,2,2.77,264321050,44991,287.61,5730,5990,5730,7500,4040,5770,5874.98,1.08,0,11173,6030,5900,5800,5670,5570,5965,5735,64,1730,500,4150,10,1,12800000,759,15.94,0.41,12,0.35,372.00,14471.00,8530,20240517,-30.48,4965,20241209,19.44,6390,-7.20,20250115,5590,6.08,20250211,8530,-30.48,20240517,4965,19.44,20241209,0.22,N,004910,500,64 억,,138220,N,N,5,N,00,N
20250305,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,170,2,2.95,251896350,42891,274.19,5730,5990,5730,7500,4040,5770,5872.94,1.08,0,10941,6030,5900,5800,5670,5570,5965,5735,64,1730,500,4150,10,1,12800000,760,15.97,0.41,12,0.34,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.22,N,004910,500,64 억,,138220,N,N,3,N,00,N
20250305,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,180,2,3.12,233530590,39793,254.38,5730,5990,5730,7500,4040,5770,5868.63,1.08,0,8872,6030,5900,5800,5670,5570,5965,5735,64,1730,500,4150,10,1,12800000,762,15.99,0.41,12,0.31,372.00,14471.00,8530,20240517,-30.25,4965,20241209,19.84,6390,-6.89,20250115,5590,6.44,20250211,8530,-30.25,20240517,4965,19.84,20241209,0.22,N,004910,500,64 억,,138220,N,N,3,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 20250306 160158 57 100.00 KOSPI 화학 N N N N N 5860 -70 5 -1.18 100583030 17035 37.86 5940 6070 5820 7700 4160 5930 5904.49 1.17 0 -2370 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 750 15.75 0.40 12 0.13 372.00 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 0.22 N 004910 500 64 억 150044 N N 3 N 00 N
3 20250306 150158 57 100.00 KOSPI 화학 N N N N N 5900 -30 5 -0.51 85016230 14385 31.97 5940 6070 5820 7700 4160 5930 5910.06 1.17 0 -623 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 755 15.86 0.41 12 0.11 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
4 20250306 140158 57 100.00 KOSPI 화학 N N N N N 5870 -60 5 -1.01 81460910 13782 30.63 5940 6070 5820 7700 4160 5930 5910.67 1.17 0 -565 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 751 15.78 0.41 12 0.11 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
5 20250306 130158 57 100.00 KOSPI 화학 N N N N N 5890 -40 5 -0.67 77062910 13034 28.97 5940 6070 5820 7700 4160 5930 5912.45 1.17 0 125 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 754 15.83 0.41 12 0.10 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
6 20250306 120158 57 100.00 KOSPI 화학 N N N N N 5910 -20 5 -0.34 74498230 12599 28.00 5940 6070 5820 7700 4160 5930 5913.03 1.17 0 187 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 756 15.89 0.41 12 0.10 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
7 20250306 110157 57 100.00 KOSPI 화학 N N N N N 5900 -30 5 -0.51 74119990 12535 27.86 5940 6070 5820 7700 4160 5930 5913.04 1.17 0 187 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 755 15.86 0.41 12 0.10 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
8 20250306 100158 57 100.00 KOSPI 화학 N N N N N 5940 10 2 0.17 72220990 12213 27.14 5940 6070 5820 7700 4160 5930 5913.45 1.17 0 251 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 760 15.97 0.41 12 0.10 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
9 20250306 090158 57 100.00 KOSPI 화학 N N N N N 5840 -90 5 -1.52 1177490 200 0.44 5940 5940 5840 7700 4160 5930 5887.45 1.17 0 10 6143 6036 5883 5776 5623 6090 5830 64 1770 500 4260 10 1 12800000 748 15.70 0.40 12 0.00 372.00 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 0.22 N 004910 500 64 억 150044 N N 5 N 00 N
10 20250305 160157 57 100.00 KOSPI 화학 N N N N N 5930 160 2 2.77 264321050 44991 287.61 5730 5990 5730 7500 4040 5770 5874.98 1.08 0 11173 6030 5900 5800 5670 5570 5965 5735 64 1730 500 4150 10 1 12800000 759 15.94 0.41 12 0.35 372.00 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 0.22 N 004910 500 64 억 138220 N N 5 N 00 N
11 20250305 150158 57 100.00 KOSPI 화학 N N N N N 5940 170 2 2.95 251896350 42891 274.19 5730 5990 5730 7500 4040 5770 5872.94 1.08 0 10941 6030 5900 5800 5670 5570 5965 5735 64 1730 500 4150 10 1 12800000 760 15.97 0.41 12 0.34 372.00 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 0.22 N 004910 500 64 억 138220 N N 3 N 00 N
12 20250305 140157 57 100.00 KOSPI 화학 N N N N N 5950 180 2 3.12 233530590 39793 254.38 5730 5990 5730 7500 4040 5770 5868.63 1.08 0 8872 6030 5900 5800 5670 5570 5965 5735 64 1730 500 4150 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 0.22 N 004910 500 64 억 138220 N N 3 N 00 N