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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,80,2,1.42,107795980,18851,56.53,5650,5790,5620,7340,3960,5650,5718.32,1.11,0,535,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,733,15.40,0.40,12,0.15,372.00,14471.00,8530,20240517,-32.83,4965,20241209,15.41,6390,-10.33,20250115,5590,2.50,20250211,8530,-32.83,20240517,4965,15.41,20241209,0.26,N,004910,500,64 억,,141474,N,N,47,N,00,N
20250212,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,40,2,0.71,105775080,18498,55.48,5650,5790,5620,7340,3960,5650,5718.19,1.11,0,366,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,728,15.30,0.39,12,0.14,372.00,14471.00,8530,20240517,-33.29,4965,20241209,14.60,6390,-10.95,20250115,5590,1.79,20250211,8530,-33.29,20240517,4965,14.60,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250212,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,70,2,1.24,77934590,13613,40.83,5650,5790,5620,7340,3960,5650,5725.01,1.11,0,-769,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,732,15.38,0.40,12,0.11,372.00,14471.00,8530,20240517,-32.94,4965,20241209,15.21,6390,-10.49,20250115,5590,2.33,20250211,8530,-32.94,20240517,4965,15.21,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250212,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,120,2,2.12,64324860,11241,33.71,5650,5790,5620,7340,3960,5650,5722.34,1.11,0,-653,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,739,15.51,0.40,12,0.09,372.00,14471.00,8530,20240517,-32.36,4965,20241209,16.21,6390,-9.70,20250115,5590,3.22,20250211,8530,-32.36,20240517,4965,16.21,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250212,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,130,2,2.30,44088960,7740,23.21,5650,5780,5620,7340,3960,5650,5696.25,1.11,0,950,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,740,15.54,0.40,12,0.06,372.00,14471.00,8530,20240517,-32.24,4965,20241209,16.41,6390,-9.55,20250115,5590,3.40,20250211,8530,-32.24,20240517,4965,16.41,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250212,110159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,60,2,1.06,31399800,5535,16.60,5650,5710,5620,7340,3960,5650,5672.95,1.11,0,1478,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,731,15.35,0.39,12,0.04,372.00,14471.00,8530,20240517,-33.06,4965,20241209,15.01,6390,-10.64,20250115,5590,2.15,20250211,8530,-33.06,20240517,4965,15.01,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250212,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,40,2,0.71,14356730,2537,7.61,5650,5700,5620,7340,3960,5650,5658.94,1.11,0,1211,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,728,15.30,0.39,12,0.02,372.00,14471.00,8530,20240517,-33.29,4965,20241209,14.60,6390,-10.95,20250115,5590,1.79,20250211,8530,-33.29,20240517,4965,14.60,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250212,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-20,5,-0.35,4505630,799,2.40,5650,5650,5630,7340,3960,5650,5639.09,1.11,0,390,5823,5736,5663,5576,5503,5700,5540,64,1690,500,4060,10,1,12800000,721,15.13,0.39,12,0.01,372.00,14471.00,8530,20240517,-34.00,4965,20241209,13.39,6390,-11.89,20250115,5590,0.72,20250211,8530,-34.00,20240517,4965,13.39,20241209,0.26,N,004910,500,64 억,,141474,N,N,0,N,00,N
20250211,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5650,-50,5,-0.88,188357370,33343,91.34,5700,5750,5590,7410,3990,5700,5649.08,1.06,0,6405,5853,5776,5723,5646,5593,5750,5620,64,1710,500,4100,10,1,12800000,723,15.19,0.39,12,0.26,372.00,14471.00,8530,20240517,-33.76,4965,20241209,13.80,6390,-11.58,20250115,5590,1.07,20250211,8530,-33.76,20240517,4965,13.80,20241209,0.25,N,004910,500,64 억,,135323,N,N,0,N,00,N
20250211,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,-30,5,-0.53,184408860,32645,89.42,5700,5750,5590,7410,3990,5700,5648.92,1.06,0,7046,5853,5776,5723,5646,5593,5750,5620,64,1710,500,4100,10,1,12800000,726,15.24,0.39,12,0.26,372.00,14471.00,8530,20240517,-33.53,4965,20241209,14.20,6390,-11.27,20250115,5590,1.43,20250211,8530,-33.53,20240517,4965,14.20,20241209,0.25,N,004910,500,64 억,,135323,N,N,0,N,00,N
20250211,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,30,2,0.53,171151020,30316,83.04,5700,5750,5590,7410,3990,5700,5645.57,1.06,0,7532,5853,5776,5723,5646,5593,5750,5620,64,1710,500,4100,10,1,12800000,733,15.40,0.40,12,0.24,372.00,14471.00,8530,20240517,-32.83,4965,20241209,15.41,6390,-10.33,20250115,5590,2.50,20250211,8530,-32.83,20240517,4965,15.41,20241209,0.25,N,004910,500,64 억,,135323,N,N,0,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 20250212 160200 57 100.00 KOSPI 화학 N N N N N 5730 80 2 1.42 107795980 18851 56.53 5650 5790 5620 7340 3960 5650 5718.32 1.11 0 535 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 733 15.40 0.40 12 0.15 372.00 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 0.26 N 004910 500 64 억 141474 N N 47 N 00 N
3 20250212 150159 57 100.00 KOSPI 화학 N N N N N 5690 40 2 0.71 105775080 18498 55.48 5650 5790 5620 7340 3960 5650 5718.19 1.11 0 366 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 728 15.30 0.39 12 0.14 372.00 14471.00 8530 20240517 -33.29 4965 20241209 14.60 6390 -10.95 20250115 5590 1.79 20250211 8530 -33.29 20240517 4965 14.60 20241209 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
4 20250212 140159 57 100.00 KOSPI 화학 N N N N N 5720 70 2 1.24 77934590 13613 40.83 5650 5790 5620 7340 3960 5650 5725.01 1.11 0 -769 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 732 15.38 0.40 12 0.11 372.00 14471.00 8530 20240517 -32.94 4965 20241209 15.21 6390 -10.49 20250115 5590 2.33 20250211 8530 -32.94 20240517 4965 15.21 20241209 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
5 20250212 130200 57 100.00 KOSPI 화학 N N N N N 5770 120 2 2.12 64324860 11241 33.71 5650 5790 5620 7340 3960 5650 5722.34 1.11 0 -653 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 739 15.51 0.40 12 0.09 372.00 14471.00 8530 20240517 -32.36 4965 20241209 16.21 6390 -9.70 20250115 5590 3.22 20250211 8530 -32.36 20240517 4965 16.21 20241209 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
6 20250212 120159 57 100.00 KOSPI 화학 N N N N N 5780 130 2 2.30 44088960 7740 23.21 5650 5780 5620 7340 3960 5650 5696.25 1.11 0 950 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 740 15.54 0.40 12 0.06 372.00 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 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
7 20250212 110159 57 100.00 KOSPI 화학 N N N N N 5710 60 2 1.06 31399800 5535 16.60 5650 5710 5620 7340 3960 5650 5672.95 1.11 0 1478 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 731 15.35 0.39 12 0.04 372.00 14471.00 8530 20240517 -33.06 4965 20241209 15.01 6390 -10.64 20250115 5590 2.15 20250211 8530 -33.06 20240517 4965 15.01 20241209 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
8 20250212 100159 57 100.00 KOSPI 화학 N N N N N 5690 40 2 0.71 14356730 2537 7.61 5650 5700 5620 7340 3960 5650 5658.94 1.11 0 1211 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 728 15.30 0.39 12 0.02 372.00 14471.00 8530 20240517 -33.29 4965 20241209 14.60 6390 -10.95 20250115 5590 1.79 20250211 8530 -33.29 20240517 4965 14.60 20241209 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
9 20250212 090200 57 100.00 KOSPI 화학 N N N N N 5630 -20 5 -0.35 4505630 799 2.40 5650 5650 5630 7340 3960 5650 5639.09 1.11 0 390 5823 5736 5663 5576 5503 5700 5540 64 1690 500 4060 10 1 12800000 721 15.13 0.39 12 0.01 372.00 14471.00 8530 20240517 -34.00 4965 20241209 13.39 6390 -11.89 20250115 5590 0.72 20250211 8530 -34.00 20240517 4965 13.39 20241209 0.26 N 004910 500 64 억 141474 N N 0 N 00 N
10 20250211 160158 57 100.00 KOSPI 화학 N N N N N 5650 -50 5 -0.88 188357370 33343 91.34 5700 5750 5590 7410 3990 5700 5649.08 1.06 0 6405 5853 5776 5723 5646 5593 5750 5620 64 1710 500 4100 10 1 12800000 723 15.19 0.39 12 0.26 372.00 14471.00 8530 20240517 -33.76 4965 20241209 13.80 6390 -11.58 20250115 5590 1.07 20250211 8530 -33.76 20240517 4965 13.80 20241209 0.25 N 004910 500 64 억 135323 N N 0 N 00 N
11 20250211 150159 57 100.00 KOSPI 화학 N N N N N 5670 -30 5 -0.53 184408860 32645 89.42 5700 5750 5590 7410 3990 5700 5648.92 1.06 0 7046 5853 5776 5723 5646 5593 5750 5620 64 1710 500 4100 10 1 12800000 726 15.24 0.39 12 0.26 372.00 14471.00 8530 20240517 -33.53 4965 20241209 14.20 6390 -11.27 20250115 5590 1.43 20250211 8530 -33.53 20240517 4965 14.20 20241209 0.25 N 004910 500 64 억 135323 N N 0 N 00 N
12 20250211 140200 57 100.00 KOSPI 화학 N N N N N 5730 30 2 0.53 171151020 30316 83.04 5700 5750 5590 7410 3990 5700 5645.57 1.06 0 7532 5853 5776 5723 5646 5593 5750 5620 64 1710 500 4100 10 1 12800000 733 15.40 0.40 12 0.24 372.00 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 0.25 N 004910 500 64 억 135323 N N 0 N 00 N