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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,450,2,5.94,36056879450,4378042,901.07,7610,8690,7560,9850,5310,7580,8235.91,5.93,0,-142973,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1259,24.33,1.48,12,27.92,330.00,5427.00,14310,20240216,-43.89,5750,20240805,39.65,8690,-7.59,20250219,6590,21.85,20250102,12800,-37.27,20240221,5750,39.65,20240805,5.84,N,004830,500,78 억,,929290,N,N,14,N,00,N
20250219,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8020,440,2,5.80,35481055360,4306454,886.34,7610,8690,7560,9850,5310,7580,8239.04,5.93,0,-163130,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1258,24.30,1.48,12,27.46,330.00,5427.00,14310,20240216,-43.96,5750,20240805,39.48,8690,-7.71,20250219,6590,21.70,20250102,12800,-37.34,20240221,5750,39.48,20240805,5.84,N,004830,500,78 억,,929290,N,N,0,N,00,N
20250219,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8130,550,2,7.26,33738671320,4090833,841.96,7610,8690,7560,9850,5310,7580,8247.38,5.93,0,-196856,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1275,24.64,1.50,12,26.09,330.00,5427.00,14310,20240216,-43.19,5750,20240805,41.39,8690,-6.44,20250219,6590,23.37,20250102,12800,-36.48,20240221,5750,41.39,20240805,5.84,N,004830,500,78 억,,929290,N,N,0,N,00,N
20250219,130201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8230,650,2,8.58,32311335740,3916177,806.01,7610,8690,7560,9850,5310,7580,8250.73,5.93,0,-225252,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1290,24.94,1.52,12,24.98,330.00,5427.00,14310,20240216,-42.49,5750,20240805,43.13,8690,-5.29,20250219,6590,24.89,20250102,12800,-35.70,20240221,5750,43.13,20240805,5.84,N,004830,500,78 억,,929290,N,N,0,N,00,N
20250219,120201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8310,730,2,9.63,29849363690,3619507,744.95,7610,8690,7560,9850,5310,7580,8246.80,5.93,0,-249069,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1303,25.18,1.53,12,23.08,330.00,5427.00,14310,20240216,-41.93,5750,20240805,44.52,8690,-4.37,20250219,6590,26.10,20250102,12800,-35.08,20240221,5750,44.52,20240805,5.84,N,004830,500,78 억,,929290,N,N,0,N,00,N
20250219,110201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8250,670,2,8.84,27841806870,3374863,694.60,7610,8690,7560,9850,5310,7580,8249.76,5.93,0,-255485,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1294,25.00,1.52,12,21.52,330.00,5427.00,14310,20240216,-42.35,5750,20240805,43.48,8690,-5.06,20250219,6590,25.19,20250102,12800,-35.55,20240221,5750,43.48,20240805,5.84,N,004830,500,78 억,,929290,N,N,0,N,00,N
20250219,100201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8370,790,2,10.42,9729856270,1218738,250.84,7610,8370,7560,9850,5310,7580,7983.55,5.93,0,-89101,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1312,25.36,1.54,12,7.77,330.00,5427.00,14310,20240216,-41.51,5750,20240805,45.57,8370,0.00,20250219,6590,27.01,20250102,12800,-34.61,20240221,5750,45.57,20240805,5.84,N,004830,500,78 억,,929290,Y,N,0,N,00,N
20250219,090201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,20,2,0.26,69042970,9099,1.87,7610,7610,7560,9850,5310,7580,7587.97,5.93,0,-6816,7800,7690,7570,7460,7340,7745,7515,78,2270,500,4850,10,1,15680000,1192,23.03,1.40,12,0.06,330.00,5427.00,14310,20240216,-46.89,5750,20240805,32.17,7790,-2.44,20250217,6590,15.33,20250102,12800,-40.62,20240221,5750,32.17,20240805,5.84,N,004830,500,78 억,,929290,N,N,0,N,00,N
20250218,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,70,2,0.93,3568507490,471518,22.77,7550,7680,7450,9760,5260,7510,7568.07,5.73,0,29357,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1189,22.97,1.40,12,3.01,330.00,5427.00,14310,20240216,-47.03,5750,20240805,31.83,7790,-2.70,20250217,6590,15.02,20250102,12800,-40.78,20240221,5750,31.83,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,N,00,N
20250218,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,-10,5,-0.13,3242229340,428177,20.67,7550,7680,7450,9760,5260,7510,7572.19,5.73,0,22747,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1176,22.73,1.38,12,2.73,330.00,5427.00,14310,20240216,-47.59,5750,20240805,30.43,7790,-3.72,20250217,6590,13.81,20250102,12800,-41.41,20240221,5750,30.43,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,N,00,N
20250218,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7540,30,2,0.40,2939265850,387873,18.73,7550,7680,7450,9760,5260,7510,7577.93,5.73,0,22470,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1182,22.85,1.39,12,2.47,330.00,5427.00,14310,20240216,-47.31,5750,20240805,31.13,7790,-3.21,20250217,6590,14.42,20250102,12800,-41.09,20240221,5750,31.13,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,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 20250219 160200 55 60.00 KOSPI 화학 N N N Y 60 N 8030 450 2 5.94 36056879450 4378042 901.07 7610 8690 7560 9850 5310 7580 8235.91 5.93 0 -142973 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1259 24.33 1.48 12 27.92 330.00 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 5.84 N 004830 500 78 억 929290 N N 14 N 00 N
3 20250219 150202 55 60.00 KOSPI 화학 N N N Y 60 N 8020 440 2 5.80 35481055360 4306454 886.34 7610 8690 7560 9850 5310 7580 8239.04 5.93 0 -163130 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1258 24.30 1.48 12 27.46 330.00 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 5.84 N 004830 500 78 억 929290 N N 0 N 00 N
4 20250219 140201 55 60.00 KOSPI 화학 N N N Y 60 N 8130 550 2 7.26 33738671320 4090833 841.96 7610 8690 7560 9850 5310 7580 8247.38 5.93 0 -196856 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1275 24.64 1.50 12 26.09 330.00 5427.00 14310 20240216 -43.19 5750 20240805 41.39 8690 -6.44 20250219 6590 23.37 20250102 12800 -36.48 20240221 5750 41.39 20240805 5.84 N 004830 500 78 억 929290 N N 0 N 00 N
5 20250219 130201 55 60.00 KOSPI 화학 N N N Y 60 N 8230 650 2 8.58 32311335740 3916177 806.01 7610 8690 7560 9850 5310 7580 8250.73 5.93 0 -225252 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1290 24.94 1.52 12 24.98 330.00 5427.00 14310 20240216 -42.49 5750 20240805 43.13 8690 -5.29 20250219 6590 24.89 20250102 12800 -35.70 20240221 5750 43.13 20240805 5.84 N 004830 500 78 억 929290 N N 0 N 00 N
6 20250219 120201 55 60.00 KOSPI 화학 N N N Y 60 N 8310 730 2 9.63 29849363690 3619507 744.95 7610 8690 7560 9850 5310 7580 8246.80 5.93 0 -249069 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1303 25.18 1.53 12 23.08 330.00 5427.00 14310 20240216 -41.93 5750 20240805 44.52 8690 -4.37 20250219 6590 26.10 20250102 12800 -35.08 20240221 5750 44.52 20240805 5.84 N 004830 500 78 억 929290 N N 0 N 00 N
7 20250219 110201 55 60.00 KOSPI 화학 N N N Y 60 N 8250 670 2 8.84 27841806870 3374863 694.60 7610 8690 7560 9850 5310 7580 8249.76 5.93 0 -255485 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1294 25.00 1.52 12 21.52 330.00 5427.00 14310 20240216 -42.35 5750 20240805 43.48 8690 -5.06 20250219 6590 25.19 20250102 12800 -35.55 20240221 5750 43.48 20240805 5.84 N 004830 500 78 억 929290 N N 0 N 00 N
8 20250219 100201 55 60.00 KOSPI 화학 N N N Y 60 N 8370 790 2 10.42 9729856270 1218738 250.84 7610 8370 7560 9850 5310 7580 7983.55 5.93 0 -89101 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1312 25.36 1.54 12 7.77 330.00 5427.00 14310 20240216 -41.51 5750 20240805 45.57 8370 0.00 20250219 6590 27.01 20250102 12800 -34.61 20240221 5750 45.57 20240805 5.84 N 004830 500 78 억 929290 Y N 0 N 00 N
9 20250219 090201 55 60.00 KOSPI 화학 N N N Y 60 N 7600 20 2 0.26 69042970 9099 1.87 7610 7610 7560 9850 5310 7580 7587.97 5.93 0 -6816 7800 7690 7570 7460 7340 7745 7515 78 2270 500 4850 10 1 15680000 1192 23.03 1.40 12 0.06 330.00 5427.00 14310 20240216 -46.89 5750 20240805 32.17 7790 -2.44 20250217 6590 15.33 20250102 12800 -40.62 20240221 5750 32.17 20240805 5.84 N 004830 500 78 억 929290 N N 0 N 00 N
10 20250218 160201 55 60.00 KOSPI 화학 N N N Y 60 N 7580 70 2 0.93 3568507490 471518 22.77 7550 7680 7450 9760 5260 7510 7568.07 5.73 0 29357 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1189 22.97 1.40 12 3.01 330.00 5427.00 14310 20240216 -47.03 5750 20240805 31.83 7790 -2.70 20250217 6590 15.02 20250102 12800 -40.78 20240221 5750 31.83 20240805 5.89 N 004830 500 78 억 899125 N N 6 N 00 N
11 20250218 150201 55 60.00 KOSPI 화학 N N N Y 60 N 7500 -10 5 -0.13 3242229340 428177 20.67 7550 7680 7450 9760 5260 7510 7572.19 5.73 0 22747 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1176 22.73 1.38 12 2.73 330.00 5427.00 14310 20240216 -47.59 5750 20240805 30.43 7790 -3.72 20250217 6590 13.81 20250102 12800 -41.41 20240221 5750 30.43 20240805 5.89 N 004830 500 78 억 899125 N N 6 N 00 N
12 20250218 140201 55 60.00 KOSPI 화학 N N N Y 60 N 7540 30 2 0.40 2939265850 387873 18.73 7550 7680 7450 9760 5260 7510 7577.93 5.73 0 22470 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1182 22.85 1.39 12 2.47 330.00 5427.00 14310 20240216 -47.31 5750 20240805 31.13 7790 -3.21 20250217 6590 14.42 20250102 12800 -41.09 20240221 5750 31.13 20240805 5.89 N 004830 500 78 억 899125 N N 6 N 00 N