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
004840/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
20250219,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4445,0,3,0.00,78017115,17539,118.92,4400,4485,4400,5770,3115,4445,4448.21,1.03,0,1504,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,886,5.77,0.23,12,0.09,771.00,19132.00,8440,20240228,-47.33,3660,20241210,21.45,4630,-4.00,20250109,4000,11.12,20250203,8440,-47.33,20240228,3660,21.45,20241210,1.20,N,004840,500,99 억,,204749,N,N,19,N,00,N
20250219,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,-5,5,-0.11,76933425,17295,117.27,4400,4485,4400,5770,3115,4445,4448.30,1.03,0,1638,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,885,5.76,0.23,12,0.09,771.00,19132.00,8440,20240228,-47.39,3660,20241210,21.31,4630,-4.10,20250109,4000,11.00,20250203,8440,-47.39,20240228,3660,21.31,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250219,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-15,5,-0.34,69193225,15548,105.42,4400,4485,4400,5770,3115,4445,4450.30,1.03,0,1714,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,883,5.75,0.23,12,0.08,771.00,19132.00,8440,20240228,-47.51,3660,20241210,21.04,4630,-4.32,20250109,4000,10.75,20250203,8440,-47.51,20240228,3660,21.04,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250219,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-15,5,-0.34,66833785,15018,101.83,4400,4485,4400,5770,3115,4445,4450.25,1.03,0,1740,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,883,5.75,0.23,12,0.08,771.00,19132.00,8440,20240228,-47.51,3660,20241210,21.04,4630,-4.32,20250109,4000,10.75,20250203,8440,-47.51,20240228,3660,21.04,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250219,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,-10,5,-0.22,65970530,14824,100.52,4400,4485,4400,5770,3115,4445,4450.25,1.03,0,1793,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,884,5.75,0.23,12,0.07,771.00,19132.00,8440,20240228,-47.45,3660,20241210,21.17,4630,-4.21,20250109,4000,10.88,20250203,8440,-47.45,20240228,3660,21.17,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250219,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,30,2,0.67,57276715,12879,87.33,4400,4485,4400,5770,3115,4445,4447.30,1.03,0,1749,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,892,5.80,0.23,12,0.06,771.00,19132.00,8440,20240228,-46.98,3660,20241210,22.27,4630,-3.35,20250109,4000,11.88,20250203,8440,-46.98,20240228,3660,22.27,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250219,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,15,2,0.34,21397505,4800,32.55,4400,4480,4400,5770,3115,4445,4457.81,1.03,0,1859,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,889,5.78,0.23,12,0.02,771.00,19132.00,8440,20240228,-47.16,3660,20241210,21.86,4630,-3.67,20250109,4000,11.50,20250203,8440,-47.16,20240228,3660,21.86,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250219,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,-30,5,-0.67,827885,188,1.27,4400,4415,4400,5770,3115,4445,4403.64,1.03,0,-57,4505,4475,4420,4390,4335,4490,4405,100,1325,500,2840,5,1,19930000,880,5.73,0.23,12,0.00,771.00,19132.00,8440,20240228,-47.69,3660,20241210,20.63,4630,-4.64,20250109,4000,10.38,20250203,8440,-47.69,20240228,3660,20.63,20241210,1.20,N,004840,500,99 억,,204749,N,N,0,N,00,N
20250218,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4445,15,2,0.34,64239690,14548,52.28,4400,4450,4365,5750,3105,4430,4415.71,1.02,0,2276,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,886,5.77,0.23,12,0.07,771.00,19132.00,8440,20240228,-47.33,3660,20241210,21.45,4630,-4.00,20250109,4000,11.12,20250203,8440,-47.33,20240228,3660,21.45,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250218,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,10,2,0.23,60199975,13638,49.01,4400,4450,4365,5750,3105,4430,4414.14,1.02,0,2345,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,885,5.76,0.23,12,0.07,771.00,19132.00,8440,20240228,-47.39,3660,20241210,21.31,4630,-4.10,20250109,4000,11.00,20250203,8440,-47.39,20240228,3660,21.31,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250218,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,0,3,0.00,35824055,8142,29.26,4400,4440,4365,5750,3105,4430,4399.91,1.02,0,331,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,883,5.75,0.23,12,0.04,771.00,19132.00,8440,20240228,-47.51,3660,20241210,21.04,4630,-4.32,20250109,4000,10.75,20250203,8440,-47.51,20240228,3660,21.04,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,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 160201 57 100.00 KOSPI 화학 N N N N N 4445 0 3 0.00 78017115 17539 118.92 4400 4485 4400 5770 3115 4445 4448.21 1.03 0 1504 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 886 5.77 0.23 12 0.09 771.00 19132.00 8440 20240228 -47.33 3660 20241210 21.45 4630 -4.00 20250109 4000 11.12 20250203 8440 -47.33 20240228 3660 21.45 20241210 1.20 N 004840 500 99 억 204749 N N 19 N 00 N
3 20250219 150202 57 100.00 KOSPI 화학 N N N N N 4440 -5 5 -0.11 76933425 17295 117.27 4400 4485 4400 5770 3115 4445 4448.30 1.03 0 1638 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 885 5.76 0.23 12 0.09 771.00 19132.00 8440 20240228 -47.39 3660 20241210 21.31 4630 -4.10 20250109 4000 11.00 20250203 8440 -47.39 20240228 3660 21.31 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
4 20250219 140201 57 100.00 KOSPI 화학 N N N N N 4430 -15 5 -0.34 69193225 15548 105.42 4400 4485 4400 5770 3115 4445 4450.30 1.03 0 1714 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 883 5.75 0.23 12 0.08 771.00 19132.00 8440 20240228 -47.51 3660 20241210 21.04 4630 -4.32 20250109 4000 10.75 20250203 8440 -47.51 20240228 3660 21.04 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
5 20250219 130201 57 100.00 KOSPI 화학 N N N N N 4430 -15 5 -0.34 66833785 15018 101.83 4400 4485 4400 5770 3115 4445 4450.25 1.03 0 1740 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 883 5.75 0.23 12 0.08 771.00 19132.00 8440 20240228 -47.51 3660 20241210 21.04 4630 -4.32 20250109 4000 10.75 20250203 8440 -47.51 20240228 3660 21.04 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
6 20250219 120201 57 100.00 KOSPI 화학 N N N N N 4435 -10 5 -0.22 65970530 14824 100.52 4400 4485 4400 5770 3115 4445 4450.25 1.03 0 1793 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 884 5.75 0.23 12 0.07 771.00 19132.00 8440 20240228 -47.45 3660 20241210 21.17 4630 -4.21 20250109 4000 10.88 20250203 8440 -47.45 20240228 3660 21.17 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
7 20250219 110202 57 100.00 KOSPI 화학 N N N N N 4475 30 2 0.67 57276715 12879 87.33 4400 4485 4400 5770 3115 4445 4447.30 1.03 0 1749 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 892 5.80 0.23 12 0.06 771.00 19132.00 8440 20240228 -46.98 3660 20241210 22.27 4630 -3.35 20250109 4000 11.88 20250203 8440 -46.98 20240228 3660 22.27 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
8 20250219 100201 57 100.00 KOSPI 화학 N N N N N 4460 15 2 0.34 21397505 4800 32.55 4400 4480 4400 5770 3115 4445 4457.81 1.03 0 1859 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 889 5.78 0.23 12 0.02 771.00 19132.00 8440 20240228 -47.16 3660 20241210 21.86 4630 -3.67 20250109 4000 11.50 20250203 8440 -47.16 20240228 3660 21.86 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
9 20250219 090201 57 100.00 KOSPI 화학 N N N N N 4415 -30 5 -0.67 827885 188 1.27 4400 4415 4400 5770 3115 4445 4403.64 1.03 0 -57 4505 4475 4420 4390 4335 4490 4405 100 1325 500 2840 5 1 19930000 880 5.73 0.23 12 0.00 771.00 19132.00 8440 20240228 -47.69 3660 20241210 20.63 4630 -4.64 20250109 4000 10.38 20250203 8440 -47.69 20240228 3660 20.63 20241210 1.20 N 004840 500 99 억 204749 N N 0 N 00 N
10 20250218 160201 57 100.00 KOSPI 화학 N N N N N 4445 15 2 0.34 64239690 14548 52.28 4400 4450 4365 5750 3105 4430 4415.71 1.02 0 2276 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 886 5.77 0.23 12 0.07 771.00 19132.00 8440 20240228 -47.33 3660 20241210 21.45 4630 -4.00 20250109 4000 11.12 20250203 8440 -47.33 20240228 3660 21.45 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
11 20250218 150201 57 100.00 KOSPI 화학 N N N N N 4440 10 2 0.23 60199975 13638 49.01 4400 4450 4365 5750 3105 4430 4414.14 1.02 0 2345 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 885 5.76 0.23 12 0.07 771.00 19132.00 8440 20240228 -47.39 3660 20241210 21.31 4630 -4.10 20250109 4000 11.00 20250203 8440 -47.39 20240228 3660 21.31 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
12 20250218 140201 57 100.00 KOSPI 화학 N N N N N 4430 0 3 0.00 35824055 8142 29.26 4400 4440 4365 5750 3105 4430 4399.91 1.02 0 331 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 883 5.75 0.23 12 0.04 771.00 19132.00 8440 20240228 -47.51 3660 20241210 21.04 4630 -4.32 20250109 4000 10.75 20250203 8440 -47.51 20240228 3660 21.04 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N