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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-120,5,-2.05,149835870,25769,113.74,5840,5910,5730,7600,4100,5850,5814.58,1.10,0,2956,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,733,15.40,0.40,12,0.20,372.00,14471.00,8530,20240517,-32.83,4965,20241209,15.41,6390,-10.33,20250115,5590,2.50,20250211,8530,-32.83,20240517,4965,15.41,20241209,0.38,N,004910,500,64 억,,140796,N,N,35,N,00,N
20250313,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-90,5,-1.54,140225050,24093,106.34,5840,5910,5750,7600,4100,5850,5820.16,1.10,0,3415,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,737,15.48,0.40,12,0.19,372.00,14471.00,8530,20240517,-32.47,4965,20241209,16.01,6390,-9.86,20250115,5590,3.04,20250211,8530,-32.47,20240517,4965,16.01,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250313,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-50,5,-0.85,107872230,18478,81.56,5840,5910,5750,7600,4100,5850,5837.87,1.10,0,2627,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,742,15.59,0.40,12,0.14,372.00,14471.00,8530,20240517,-32.00,4965,20241209,16.82,6390,-9.23,20250115,5590,3.76,20250211,8530,-32.00,20240517,4965,16.82,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250313,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,10,2,0.17,106943230,18318,80.85,5840,5910,5750,7600,4100,5850,5838.15,1.10,0,2637,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,750,15.75,0.40,12,0.14,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250313,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-10,5,-0.17,99902850,17113,75.53,5840,5910,5750,7600,4100,5850,5837.83,1.10,0,2993,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,748,15.70,0.40,12,0.13,372.00,14471.00,8530,20240517,-31.54,4965,20241209,17.62,6390,-8.61,20250115,5590,4.47,20250211,8530,-31.54,20240517,4965,17.62,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250313,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,0,3,0.00,57971940,9934,43.85,5840,5890,5800,7600,4100,5850,5835.71,1.10,0,2451,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,749,15.73,0.40,12,0.08,372.00,14471.00,8530,20240517,-31.42,4965,20241209,17.82,6390,-8.45,20250115,5590,4.65,20250211,8530,-31.42,20240517,4965,17.82,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250313,100200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-20,5,-0.34,37808730,6477,28.59,5840,5890,5800,7600,4100,5850,5837.38,1.10,0,693,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,746,15.67,0.40,12,0.05,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5590,4.29,20250211,8530,-31.65,20240517,4965,17.42,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250313,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-50,5,-0.85,98640,17,0.08,5840,5840,5800,7600,4100,5850,5802.35,1.10,0,-17,6116,5982,5846,5712,5576,6050,5780,64,1750,500,4210,10,1,12800000,742,15.59,0.40,12,0.00,372.00,14471.00,8530,20240517,-32.00,4965,20241209,16.82,6390,-9.23,20250115,5590,3.76,20250211,8530,-32.00,20240517,4965,16.82,20241209,0.38,N,004910,500,64 억,,140796,N,N,16,N,00,N
20250312,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,130,2,2.27,133638630,22655,115.33,5780,5980,5710,7430,4010,5720,5898.86,1.15,0,-3421,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,749,15.73,0.40,12,0.18,372.00,14471.00,8530,20240517,-31.42,4965,20241209,17.82,6390,-8.45,20250115,5590,4.65,20250211,8530,-31.42,20240517,4965,17.82,20241209,0.38,N,004910,500,64 억,,146776,N,N,16,N,00,N
20250312,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,170,2,2.97,124484780,21095,107.39,5780,5980,5710,7430,4010,5720,5901.15,1.15,0,-3429,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,754,15.83,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,N,00,N
20250312,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,200,2,3.50,113556590,19239,97.94,5780,5980,5710,7430,4010,5720,5902.42,1.15,0,-2426,5906,5812,5726,5632,5546,5770,5590,64,1710,500,4110,10,1,12800000,758,15.91,0.41,12,0.15,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5590,5.90,20250211,8530,-30.60,20240517,4965,19.23,20241209,0.38,N,004910,500,64 억,,146776,N,N,2,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 20250313 160200 57 100.00 KOSPI 화학 N N N N N 5730 -120 5 -2.05 149835870 25769 113.74 5840 5910 5730 7600 4100 5850 5814.58 1.10 0 2956 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 733 15.40 0.40 12 0.20 372.00 14471.00 8530 20240517 -32.83 4965 20241209 15.41 6390 -10.33 20250115 5590 2.50 20250211 8530 -32.83 20240517 4965 15.41 20241209 0.38 N 004910 500 64 억 140796 N N 35 N 00 N
3 20250313 150201 57 100.00 KOSPI 화학 N N N N N 5760 -90 5 -1.54 140225050 24093 106.34 5840 5910 5750 7600 4100 5850 5820.16 1.10 0 3415 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 737 15.48 0.40 12 0.19 372.00 14471.00 8530 20240517 -32.47 4965 20241209 16.01 6390 -9.86 20250115 5590 3.04 20250211 8530 -32.47 20240517 4965 16.01 20241209 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
4 20250313 140200 57 100.00 KOSPI 화학 N N N N N 5800 -50 5 -0.85 107872230 18478 81.56 5840 5910 5750 7600 4100 5850 5837.87 1.10 0 2627 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 742 15.59 0.40 12 0.14 372.00 14471.00 8530 20240517 -32.00 4965 20241209 16.82 6390 -9.23 20250115 5590 3.76 20250211 8530 -32.00 20240517 4965 16.82 20241209 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
5 20250313 130201 57 100.00 KOSPI 화학 N N N N N 5860 10 2 0.17 106943230 18318 80.85 5840 5910 5750 7600 4100 5850 5838.15 1.10 0 2637 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 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 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
6 20250313 120200 57 100.00 KOSPI 화학 N N N N N 5840 -10 5 -0.17 99902850 17113 75.53 5840 5910 5750 7600 4100 5850 5837.83 1.10 0 2993 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 748 15.70 0.40 12 0.13 372.00 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 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
7 20250313 110201 57 100.00 KOSPI 화학 N N N N N 5850 0 3 0.00 57971940 9934 43.85 5840 5890 5800 7600 4100 5850 5835.71 1.10 0 2451 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 749 15.73 0.40 12 0.08 372.00 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 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
8 20250313 100200 57 100.00 KOSPI 화학 N N N N N 5830 -20 5 -0.34 37808730 6477 28.59 5840 5890 5800 7600 4100 5850 5837.38 1.10 0 693 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 746 15.67 0.40 12 0.05 372.00 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 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
9 20250313 090201 57 100.00 KOSPI 화학 N N N N N 5800 -50 5 -0.85 98640 17 0.08 5840 5840 5800 7600 4100 5850 5802.35 1.10 0 -17 6116 5982 5846 5712 5576 6050 5780 64 1750 500 4210 10 1 12800000 742 15.59 0.40 12 0.00 372.00 14471.00 8530 20240517 -32.00 4965 20241209 16.82 6390 -9.23 20250115 5590 3.76 20250211 8530 -32.00 20240517 4965 16.82 20241209 0.38 N 004910 500 64 억 140796 N N 16 N 00 N
10 20250312 160159 57 100.00 KOSPI 화학 N N N N N 5850 130 2 2.27 133638630 22655 115.33 5780 5980 5710 7430 4010 5720 5898.86 1.15 0 -3421 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 10 1 12800000 749 15.73 0.40 12 0.18 372.00 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 0.38 N 004910 500 64 억 146776 N N 16 N 00 N
11 20250312 150201 57 100.00 KOSPI 화학 N N N N N 5890 170 2 2.97 124484780 21095 107.39 5780 5980 5710 7430 4010 5720 5901.15 1.15 0 -3429 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 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 0.38 N 004910 500 64 억 146776 N N 2 N 00 N
12 20250312 140200 57 100.00 KOSPI 화학 N N N N N 5920 200 2 3.50 113556590 19239 97.94 5780 5980 5710 7430 4010 5720 5902.42 1.15 0 -2426 5906 5812 5726 5632 5546 5770 5590 64 1710 500 4110 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 0.38 N 004910 500 64 억 146776 N N 2 N 00 N