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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004830/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
20250228,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,-130,5,-1.61,2184693130,274647,138.25,7950,8090,7860,10500,5660,8080,7954.24,5.94,0,6151,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1247,24.09,1.46,12,1.75,330.00,5427.00,12800,20240221,-37.89,5750,20240805,38.26,8690,-8.52,20250219,6590,20.64,20250102,11510,-30.93,20240321,5750,38.26,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,-120,5,-1.49,2039068360,256316,129.03,7950,8090,7860,10500,5660,8080,7954.95,5.94,0,3959,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1248,24.12,1.47,12,1.63,330.00,5427.00,12800,20240221,-37.81,5750,20240805,38.43,8690,-8.40,20250219,6590,20.79,20250102,11510,-30.84,20240321,5750,38.43,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8000,-80,5,-0.99,1859974900,233764,117.67,7950,8090,7860,10500,5660,8080,7956.27,5.94,0,2675,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1254,24.24,1.47,12,1.49,330.00,5427.00,12800,20240221,-37.50,5750,20240805,39.13,8690,-7.94,20250219,6590,21.40,20250102,11510,-30.50,20240321,5750,39.13,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,130206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7940,-140,5,-1.73,1727027760,217119,109.29,7950,8090,7860,10500,5660,8080,7953.89,5.94,0,6975,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1245,24.06,1.46,12,1.38,330.00,5427.00,12800,20240221,-37.97,5750,20240805,38.09,8690,-8.63,20250219,6590,20.49,20250102,11510,-31.02,20240321,5750,38.09,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,120205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,-130,5,-1.61,1402186360,176047,88.62,7950,8090,7860,10500,5660,8080,7964.38,5.94,0,874,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1247,24.09,1.46,12,1.12,330.00,5427.00,12800,20240221,-37.89,5750,20240805,38.26,8690,-8.52,20250219,6590,20.64,20250102,11510,-30.93,20240321,5750,38.26,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,110205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8000,-80,5,-0.99,1281220080,160880,80.98,7950,8090,7860,10500,5660,8080,7963.32,5.94,0,-2193,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1254,24.24,1.47,12,1.03,330.00,5427.00,12800,20240221,-37.50,5750,20240805,39.13,8690,-7.94,20250219,6590,21.40,20250102,11510,-30.50,20240321,5750,39.13,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,100205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,-130,5,-1.61,909465340,114319,57.55,7950,8090,7860,10500,5660,8080,7954.74,5.94,0,-761,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1247,24.09,1.46,12,0.73,330.00,5427.00,12800,20240221,-37.89,5750,20240805,38.26,8690,-8.52,20250219,6590,20.64,20250102,11510,-30.93,20240321,5750,38.26,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250228,090206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,-130,5,-1.61,241534010,30411,15.31,7950,7970,7890,10500,5660,8080,7939.10,5.94,0,12191,8246,8162,8086,8002,7926,8205,8045,78,2420,500,5170,10,1,15680000,1247,24.09,1.46,12,0.19,330.00,5427.00,12800,20240221,-37.89,5750,20240805,38.26,8690,-8.52,20250219,6590,20.64,20250102,11510,-30.93,20240321,5750,38.26,20240805,5.84,N,004830,500,78 억,,930772,N,N,0,N,00,N
20250227,160204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,10,2,0.12,1592493850,196633,38.55,8070,8170,8010,10490,5650,8070,8098.91,5.90,0,5344,8630,8350,8170,7890,7710,8260,7800,78,2420,500,5160,10,1,15680000,1267,24.48,1.49,12,1.25,330.00,5427.00,14310,20240216,-43.54,5750,20240805,40.52,8690,-7.02,20250219,6590,22.61,20250102,11510,-29.80,20240321,5750,40.52,20240805,5.83,N,004830,500,78 억,,925125,N,N,9,N,00,N
20250227,150205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8130,60,2,0.74,1458314930,180073,35.30,8070,8170,8010,10490,5650,8070,8098.54,5.90,0,3235,8630,8350,8170,7890,7710,8260,7800,78,2420,500,5160,10,1,15680000,1275,24.64,1.50,12,1.15,330.00,5427.00,14310,20240216,-43.19,5750,20240805,41.39,8690,-6.44,20250219,6590,23.37,20250102,11510,-29.37,20240321,5750,41.39,20240805,5.83,N,004830,500,78 억,,925125,N,N,9,N,00,N
20250227,140205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8110,40,2,0.50,1135457770,140352,27.52,8070,8160,8010,10490,5650,8070,8090.14,5.90,0,845,8630,8350,8170,7890,7710,8260,7800,78,2420,500,5160,10,1,15680000,1272,24.58,1.49,12,0.90,330.00,5427.00,14310,20240216,-43.33,5750,20240805,41.04,8690,-6.67,20250219,6590,23.07,20250102,11510,-29.54,20240321,5750,41.04,20240805,5.83,N,004830,500,78 억,,925125,N,N,9,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 20250228 160206 55 60.00 KOSPI 화학 N N N Y 60 N 7950 -130 5 -1.61 2184693130 274647 138.25 7950 8090 7860 10500 5660 8080 7954.24 5.94 0 6151 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1247 24.09 1.46 12 1.75 330.00 5427.00 12800 20240221 -37.89 5750 20240805 38.26 8690 -8.52 20250219 6590 20.64 20250102 11510 -30.93 20240321 5750 38.26 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
3 20250228 150206 55 60.00 KOSPI 화학 N N N Y 60 N 7960 -120 5 -1.49 2039068360 256316 129.03 7950 8090 7860 10500 5660 8080 7954.95 5.94 0 3959 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1248 24.12 1.47 12 1.63 330.00 5427.00 12800 20240221 -37.81 5750 20240805 38.43 8690 -8.40 20250219 6590 20.79 20250102 11510 -30.84 20240321 5750 38.43 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
4 20250228 140206 55 60.00 KOSPI 화학 N N N Y 60 N 8000 -80 5 -0.99 1859974900 233764 117.67 7950 8090 7860 10500 5660 8080 7956.27 5.94 0 2675 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1254 24.24 1.47 12 1.49 330.00 5427.00 12800 20240221 -37.50 5750 20240805 39.13 8690 -7.94 20250219 6590 21.40 20250102 11510 -30.50 20240321 5750 39.13 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
5 20250228 130206 55 60.00 KOSPI 화학 N N N Y 60 N 7940 -140 5 -1.73 1727027760 217119 109.29 7950 8090 7860 10500 5660 8080 7953.89 5.94 0 6975 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1245 24.06 1.46 12 1.38 330.00 5427.00 12800 20240221 -37.97 5750 20240805 38.09 8690 -8.63 20250219 6590 20.49 20250102 11510 -31.02 20240321 5750 38.09 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
6 20250228 120205 55 60.00 KOSPI 화학 N N N Y 60 N 7950 -130 5 -1.61 1402186360 176047 88.62 7950 8090 7860 10500 5660 8080 7964.38 5.94 0 874 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1247 24.09 1.46 12 1.12 330.00 5427.00 12800 20240221 -37.89 5750 20240805 38.26 8690 -8.52 20250219 6590 20.64 20250102 11510 -30.93 20240321 5750 38.26 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
7 20250228 110205 55 60.00 KOSPI 화학 N N N Y 60 N 8000 -80 5 -0.99 1281220080 160880 80.98 7950 8090 7860 10500 5660 8080 7963.32 5.94 0 -2193 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1254 24.24 1.47 12 1.03 330.00 5427.00 12800 20240221 -37.50 5750 20240805 39.13 8690 -7.94 20250219 6590 21.40 20250102 11510 -30.50 20240321 5750 39.13 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
8 20250228 100205 55 60.00 KOSPI 화학 N N N Y 60 N 7950 -130 5 -1.61 909465340 114319 57.55 7950 8090 7860 10500 5660 8080 7954.74 5.94 0 -761 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1247 24.09 1.46 12 0.73 330.00 5427.00 12800 20240221 -37.89 5750 20240805 38.26 8690 -8.52 20250219 6590 20.64 20250102 11510 -30.93 20240321 5750 38.26 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
9 20250228 090206 55 60.00 KOSPI 화학 N N N Y 60 N 7950 -130 5 -1.61 241534010 30411 15.31 7950 7970 7890 10500 5660 8080 7939.10 5.94 0 12191 8246 8162 8086 8002 7926 8205 8045 78 2420 500 5170 10 1 15680000 1247 24.09 1.46 12 0.19 330.00 5427.00 12800 20240221 -37.89 5750 20240805 38.26 8690 -8.52 20250219 6590 20.64 20250102 11510 -30.93 20240321 5750 38.26 20240805 5.84 N 004830 500 78 억 930772 N N 0 N 00 N
10 20250227 160204 55 60.00 KOSPI 화학 N N N Y 60 N 8080 10 2 0.12 1592493850 196633 38.55 8070 8170 8010 10490 5650 8070 8098.91 5.90 0 5344 8630 8350 8170 7890 7710 8260 7800 78 2420 500 5160 10 1 15680000 1267 24.48 1.49 12 1.25 330.00 5427.00 14310 20240216 -43.54 5750 20240805 40.52 8690 -7.02 20250219 6590 22.61 20250102 11510 -29.80 20240321 5750 40.52 20240805 5.83 N 004830 500 78 억 925125 N N 9 N 00 N
11 20250227 150205 55 60.00 KOSPI 화학 N N N Y 60 N 8130 60 2 0.74 1458314930 180073 35.30 8070 8170 8010 10490 5650 8070 8098.54 5.90 0 3235 8630 8350 8170 7890 7710 8260 7800 78 2420 500 5160 10 1 15680000 1275 24.64 1.50 12 1.15 330.00 5427.00 14310 20240216 -43.19 5750 20240805 41.39 8690 -6.44 20250219 6590 23.37 20250102 11510 -29.37 20240321 5750 41.39 20240805 5.83 N 004830 500 78 억 925125 N N 9 N 00 N
12 20250227 140205 55 60.00 KOSPI 화학 N N N Y 60 N 8110 40 2 0.50 1135457770 140352 27.52 8070 8160 8010 10490 5650 8070 8090.14 5.90 0 845 8630 8350 8170 7890 7710 8260 7800 78 2420 500 5160 10 1 15680000 1272 24.58 1.49 12 0.90 330.00 5427.00 14310 20240216 -43.33 5750 20240805 41.04 8690 -6.67 20250219 6590 23.07 20250102 11510 -29.54 20240321 5750 41.04 20240805 5.83 N 004830 500 78 억 925125 N N 9 N 00 N