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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8300,270,2,3.36,8519169910,1029015,169.67,8030,8500,7990,10430,5630,8030,8279.04,5.29,0,85362,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1301,25.15,1.53,12,6.56,330.00,5427.00,14310,20240216,-42.00,5750,20240805,44.35,8690,-4.49,20250219,6590,25.95,20250102,12800,-35.16,20240221,5750,44.35,20240805,5.88,N,004830,500,78 억,,829834,N,N,9,N,00,N
20250221,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8270,240,2,2.99,7798697580,941815,155.29,8030,8500,7990,10430,5630,8030,8280.62,5.29,0,80187,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1297,25.06,1.52,12,6.01,330.00,5427.00,14310,20240216,-42.21,5750,20240805,43.83,8690,-4.83,20250219,6590,25.49,20250102,12800,-35.39,20240221,5750,43.83,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250221,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8300,270,2,3.36,7128436710,861051,141.97,8030,8500,7990,10430,5630,8030,8278.89,5.29,0,68202,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1301,25.15,1.53,12,5.49,330.00,5427.00,14310,20240216,-42.00,5750,20240805,44.35,8690,-4.49,20250219,6590,25.95,20250102,12800,-35.16,20240221,5750,44.35,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250221,130202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8330,300,2,3.74,6396197390,772782,127.42,8030,8500,7990,10430,5630,8030,8276.99,5.29,0,49786,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1306,25.24,1.53,12,4.93,330.00,5427.00,14310,20240216,-41.79,5750,20240805,44.87,8690,-4.14,20250219,6590,26.40,20250102,12800,-34.92,20240221,5750,44.87,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250221,120203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8270,240,2,2.99,4343019880,527619,87.00,8030,8380,7990,10430,5630,8030,8231.53,5.29,0,35469,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1297,25.06,1.52,12,3.36,330.00,5427.00,14310,20240216,-42.21,5750,20240805,43.83,8690,-4.83,20250219,6590,25.49,20250102,12800,-35.39,20240221,5750,43.83,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250221,110202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8340,310,2,3.86,3098770050,378359,62.39,8030,8350,7990,10430,5630,8030,8190.22,5.29,0,22699,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1308,25.27,1.54,12,2.41,330.00,5427.00,14310,20240216,-41.72,5750,20240805,45.04,8690,-4.03,20250219,6590,26.56,20250102,12800,-34.84,20240221,5750,45.04,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250221,100203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,60,2,0.75,1013234130,125566,20.70,8030,8200,7990,10430,5630,8030,8069.48,5.29,0,-6649,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1269,24.52,1.49,12,0.80,330.00,5427.00,14310,20240216,-43.47,5750,20240805,40.70,8690,-6.90,20250219,6590,22.76,20250102,12800,-36.80,20240221,5750,40.70,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250221,090202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8020,-10,5,-0.12,50682340,6308,1.04,8030,8050,8020,10430,5630,8030,8034.97,5.29,0,-2703,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1258,24.30,1.48,12,0.04,330.00,5427.00,14310,20240216,-43.96,5750,20240805,39.48,8690,-7.71,20250219,6590,21.70,20250102,12800,-37.34,20240221,5750,39.48,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N
20250220,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,0,3,0.00,4810914900,599243,13.60,7910,8140,7890,10430,5630,8030,8028.32,5.00,0,43813,9223,8626,8093,7496,6963,8925,7795,78,2400,500,5130,10,1,15680000,1259,24.33,1.48,12,3.82,330.00,5427.00,14310,20240216,-43.89,5750,20240805,39.65,8690,-7.59,20250219,6590,21.85,20250102,12800,-37.27,20240221,5750,39.65,20240805,5.91,N,004830,500,78 억,,784192,N,N,3,N,00,N
20250220,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8000,-30,5,-0.37,4518041670,562688,12.77,7910,8140,7890,10430,5630,8030,8029.39,5.00,0,48321,9223,8626,8093,7496,6963,8925,7795,78,2400,500,5130,10,1,15680000,1254,24.24,1.47,12,3.59,330.00,5427.00,14310,20240216,-44.10,5750,20240805,39.13,8690,-7.94,20250219,6590,21.40,20250102,12800,-37.50,20240221,5750,39.13,20240805,5.91,N,004830,500,78 억,,784192,N,N,14,N,00,N
20250220,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,0,3,0.00,3591104360,445950,10.12,7910,8140,7890,10430,5630,8030,8052.71,5.00,0,47242,9223,8626,8093,7496,6963,8925,7795,78,2400,500,5130,10,1,15680000,1259,24.33,1.48,12,2.84,330.00,5427.00,14310,20240216,-43.89,5750,20240805,39.65,8690,-7.59,20250219,6590,21.85,20250102,12800,-37.27,20240221,5750,39.65,20240805,5.91,N,004830,500,78 억,,784192,N,N,14,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 20250221 160202 55 60.00 KOSPI 화학 N N N Y 60 N 8300 270 2 3.36 8519169910 1029015 169.67 8030 8500 7990 10430 5630 8030 8279.04 5.29 0 85362 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1301 25.15 1.53 12 6.56 330.00 5427.00 14310 20240216 -42.00 5750 20240805 44.35 8690 -4.49 20250219 6590 25.95 20250102 12800 -35.16 20240221 5750 44.35 20240805 5.88 N 004830 500 78 억 829834 N N 9 N 00 N
3 20250221 150202 55 60.00 KOSPI 화학 N N N Y 60 N 8270 240 2 2.99 7798697580 941815 155.29 8030 8500 7990 10430 5630 8030 8280.62 5.29 0 80187 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1297 25.06 1.52 12 6.01 330.00 5427.00 14310 20240216 -42.21 5750 20240805 43.83 8690 -4.83 20250219 6590 25.49 20250102 12800 -35.39 20240221 5750 43.83 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
4 20250221 140202 55 60.00 KOSPI 화학 N N N Y 60 N 8300 270 2 3.36 7128436710 861051 141.97 8030 8500 7990 10430 5630 8030 8278.89 5.29 0 68202 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1301 25.15 1.53 12 5.49 330.00 5427.00 14310 20240216 -42.00 5750 20240805 44.35 8690 -4.49 20250219 6590 25.95 20250102 12800 -35.16 20240221 5750 44.35 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
5 20250221 130202 55 60.00 KOSPI 화학 N N N Y 60 N 8330 300 2 3.74 6396197390 772782 127.42 8030 8500 7990 10430 5630 8030 8276.99 5.29 0 49786 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1306 25.24 1.53 12 4.93 330.00 5427.00 14310 20240216 -41.79 5750 20240805 44.87 8690 -4.14 20250219 6590 26.40 20250102 12800 -34.92 20240221 5750 44.87 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
6 20250221 120203 55 60.00 KOSPI 화학 N N N Y 60 N 8270 240 2 2.99 4343019880 527619 87.00 8030 8380 7990 10430 5630 8030 8231.53 5.29 0 35469 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1297 25.06 1.52 12 3.36 330.00 5427.00 14310 20240216 -42.21 5750 20240805 43.83 8690 -4.83 20250219 6590 25.49 20250102 12800 -35.39 20240221 5750 43.83 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
7 20250221 110202 55 60.00 KOSPI 화학 N N N Y 60 N 8340 310 2 3.86 3098770050 378359 62.39 8030 8350 7990 10430 5630 8030 8190.22 5.29 0 22699 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1308 25.27 1.54 12 2.41 330.00 5427.00 14310 20240216 -41.72 5750 20240805 45.04 8690 -4.03 20250219 6590 26.56 20250102 12800 -34.84 20240221 5750 45.04 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
8 20250221 100203 55 60.00 KOSPI 화학 N N N Y 60 N 8090 60 2 0.75 1013234130 125566 20.70 8030 8200 7990 10430 5630 8030 8069.48 5.29 0 -6649 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1269 24.52 1.49 12 0.80 330.00 5427.00 14310 20240216 -43.47 5750 20240805 40.70 8690 -6.90 20250219 6590 22.76 20250102 12800 -36.80 20240221 5750 40.70 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
9 20250221 090202 55 60.00 KOSPI 화학 N N N Y 60 N 8020 -10 5 -0.12 50682340 6308 1.04 8030 8050 8020 10430 5630 8030 8034.97 5.29 0 -2703 8270 8150 8020 7900 7770 8210 7960 78 2400 500 5130 10 1 15680000 1258 24.30 1.48 12 0.04 330.00 5427.00 14310 20240216 -43.96 5750 20240805 39.48 8690 -7.71 20250219 6590 21.70 20250102 12800 -37.34 20240221 5750 39.48 20240805 5.88 N 004830 500 78 억 829834 N N 3 N 00 N
10 20250220 160201 55 60.00 KOSPI 화학 N N N Y 60 N 8030 0 3 0.00 4810914900 599243 13.60 7910 8140 7890 10430 5630 8030 8028.32 5.00 0 43813 9223 8626 8093 7496 6963 8925 7795 78 2400 500 5130 10 1 15680000 1259 24.33 1.48 12 3.82 330.00 5427.00 14310 20240216 -43.89 5750 20240805 39.65 8690 -7.59 20250219 6590 21.85 20250102 12800 -37.27 20240221 5750 39.65 20240805 5.91 N 004830 500 78 억 784192 N N 3 N 00 N
11 20250220 150202 55 60.00 KOSPI 화학 N N N Y 60 N 8000 -30 5 -0.37 4518041670 562688 12.77 7910 8140 7890 10430 5630 8030 8029.39 5.00 0 48321 9223 8626 8093 7496 6963 8925 7795 78 2400 500 5130 10 1 15680000 1254 24.24 1.47 12 3.59 330.00 5427.00 14310 20240216 -44.10 5750 20240805 39.13 8690 -7.94 20250219 6590 21.40 20250102 12800 -37.50 20240221 5750 39.13 20240805 5.91 N 004830 500 78 억 784192 N N 14 N 00 N
12 20250220 140202 55 60.00 KOSPI 화학 N N N Y 60 N 8030 0 3 0.00 3591104360 445950 10.12 7910 8140 7890 10430 5630 8030 8052.71 5.00 0 47242 9223 8626 8093 7496 6963 8925 7795 78 2400 500 5130 10 1 15680000 1259 24.33 1.48 12 2.84 330.00 5427.00 14310 20240216 -43.89 5750 20240805 39.65 8690 -7.59 20250219 6590 21.85 20250102 12800 -37.27 20240221 5750 39.65 20240805 5.91 N 004830 500 78 억 784192 N N 14 N 00 N