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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7550,40,2,0.53,2794268670,368604,17.80,7550,7680,7450,9760,5260,7510,7580.71,5.73,0,22351,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1184,22.88,1.39,12,2.35,330.00,5427.00,14310,20240216,-47.24,5750,20240805,31.30,7790,-3.08,20250217,6590,14.57,20250102,12800,-41.02,20240221,5750,31.30,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,N,00,N
20250218,120200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,50,2,0.67,2647105940,349066,16.85,7550,7680,7450,9760,5260,7510,7583.43,5.73,0,21628,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1185,22.91,1.39,12,2.23,330.00,5427.00,14310,20240216,-47.17,5750,20240805,31.48,7790,-2.95,20250217,6590,14.72,20250102,12800,-40.94,20240221,5750,31.48,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,N,00,N
20250218,110201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7550,40,2,0.53,2342340880,308780,14.91,7550,7680,7450,9760,5260,7510,7585.83,5.73,0,16000,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1184,22.88,1.39,12,1.97,330.00,5427.00,14310,20240216,-47.24,5750,20240805,31.30,7790,-3.08,20250217,6590,14.57,20250102,12800,-41.02,20240221,5750,31.30,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,N,00,N
20250218,100201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,90,2,1.20,1794157060,236378,11.41,7550,7680,7450,9760,5260,7510,7590.25,5.73,0,-3615,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1192,23.03,1.40,12,1.51,330.00,5427.00,14310,20240216,-46.89,5750,20240805,32.17,7790,-2.44,20250217,6590,15.33,20250102,12800,-40.62,20240221,5750,32.17,20240805,5.89,N,004830,500,78 억,,899125,N,N,6,N,00,N
20250218,090201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7540,30,2,0.40,170072500,22617,1.09,7550,7560,7480,9760,5260,7510,7519.74,5.73,0,-8570,8210,7860,7440,7090,6670,8035,7265,78,2250,500,4800,10,1,15680000,1182,22.85,1.39,12,0.14,330.00,5427.00,14310,20240216,-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
20250217,160200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,600,2,8.68,15330061520,2050613,2226.82,7100,7790,7020,8980,4840,6910,7475.81,4.99,0,117460,7103,7006,6933,6836,6763,6970,6800,78,2070,500,4420,10,1,15680000,1178,22.76,1.38,12,13.08,330.00,5427.00,14310,20240216,-47.52,5750,20240805,30.61,7790,-3.59,20250217,6590,13.96,20250102,12800,-41.33,20240221,5750,30.61,20240805,6.00,N,004830,500,78 억,,782269,N,N,6,N,00,N
20250217,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7550,640,2,9.26,14601754200,1954020,2121.93,7100,7790,7020,8980,4840,6910,7472.67,4.99,0,113540,7103,7006,6933,6836,6763,6970,6800,78,2070,500,4420,10,1,15680000,1184,22.88,1.39,12,12.46,330.00,5427.00,14310,20240216,-47.24,5750,20240805,31.30,7790,-3.08,20250217,6590,14.57,20250102,12800,-41.02,20240221,5750,31.30,20240805,6.00,N,004830,500,78 억,,782269,N,N,10,N,00,N
20250217,140200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,580,2,8.39,13660762380,1829120,1986.30,7100,7790,7020,8980,4840,6910,7468.49,4.99,0,84220,7103,7006,6933,6836,6763,6970,6800,78,2070,500,4420,10,1,15680000,1174,22.70,1.38,12,11.67,330.00,5427.00,14310,20240216,-47.66,5750,20240805,30.26,7790,-3.85,20250217,6590,13.66,20250102,12800,-41.48,20240221,5750,30.26,20240805,6.00,N,004830,500,78 억,,782269,N,N,10,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 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
3 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
4 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
5 20250218 130200 55 60.00 KOSPI 화학 N N N Y 60 N 7550 40 2 0.53 2794268670 368604 17.80 7550 7680 7450 9760 5260 7510 7580.71 5.73 0 22351 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1184 22.88 1.39 12 2.35 330.00 5427.00 14310 20240216 -47.24 5750 20240805 31.30 7790 -3.08 20250217 6590 14.57 20250102 12800 -41.02 20240221 5750 31.30 20240805 5.89 N 004830 500 78 억 899125 N N 6 N 00 N
6 20250218 120200 55 60.00 KOSPI 화학 N N N Y 60 N 7560 50 2 0.67 2647105940 349066 16.85 7550 7680 7450 9760 5260 7510 7583.43 5.73 0 21628 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1185 22.91 1.39 12 2.23 330.00 5427.00 14310 20240216 -47.17 5750 20240805 31.48 7790 -2.95 20250217 6590 14.72 20250102 12800 -40.94 20240221 5750 31.48 20240805 5.89 N 004830 500 78 억 899125 N N 6 N 00 N
7 20250218 110201 55 60.00 KOSPI 화학 N N N Y 60 N 7550 40 2 0.53 2342340880 308780 14.91 7550 7680 7450 9760 5260 7510 7585.83 5.73 0 16000 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1184 22.88 1.39 12 1.97 330.00 5427.00 14310 20240216 -47.24 5750 20240805 31.30 7790 -3.08 20250217 6590 14.57 20250102 12800 -41.02 20240221 5750 31.30 20240805 5.89 N 004830 500 78 억 899125 N N 6 N 00 N
8 20250218 100201 55 60.00 KOSPI 화학 N N N Y 60 N 7600 90 2 1.20 1794157060 236378 11.41 7550 7680 7450 9760 5260 7510 7590.25 5.73 0 -3615 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1192 23.03 1.40 12 1.51 330.00 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 5.89 N 004830 500 78 억 899125 N N 6 N 00 N
9 20250218 090201 55 60.00 KOSPI 화학 N N N Y 60 N 7540 30 2 0.40 170072500 22617 1.09 7550 7560 7480 9760 5260 7510 7519.74 5.73 0 -8570 8210 7860 7440 7090 6670 8035 7265 78 2250 500 4800 10 1 15680000 1182 22.85 1.39 12 0.14 330.00 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
10 20250217 160200 55 60.00 KOSPI 화학 N N N Y 60 N 7510 600 2 8.68 15330061520 2050613 2226.82 7100 7790 7020 8980 4840 6910 7475.81 4.99 0 117460 7103 7006 6933 6836 6763 6970 6800 78 2070 500 4420 10 1 15680000 1178 22.76 1.38 12 13.08 330.00 5427.00 14310 20240216 -47.52 5750 20240805 30.61 7790 -3.59 20250217 6590 13.96 20250102 12800 -41.33 20240221 5750 30.61 20240805 6.00 N 004830 500 78 억 782269 N N 6 N 00 N
11 20250217 150201 55 60.00 KOSPI 화학 N N N Y 60 N 7550 640 2 9.26 14601754200 1954020 2121.93 7100 7790 7020 8980 4840 6910 7472.67 4.99 0 113540 7103 7006 6933 6836 6763 6970 6800 78 2070 500 4420 10 1 15680000 1184 22.88 1.39 12 12.46 330.00 5427.00 14310 20240216 -47.24 5750 20240805 31.30 7790 -3.08 20250217 6590 14.57 20250102 12800 -41.02 20240221 5750 31.30 20240805 6.00 N 004830 500 78 억 782269 N N 10 N 00 N
12 20250217 140200 55 60.00 KOSPI 화학 N N N Y 60 N 7490 580 2 8.39 13660762380 1829120 1986.30 7100 7790 7020 8980 4840 6910 7468.49 4.99 0 84220 7103 7006 6933 6836 6763 6970 6800 78 2070 500 4420 10 1 15680000 1174 22.70 1.38 12 11.67 330.00 5427.00 14310 20240216 -47.66 5750 20240805 30.26 7790 -3.85 20250217 6590 13.66 20250102 12800 -41.48 20240221 5750 30.26 20240805 6.00 N 004830 500 78 억 782269 N N 10 N 00 N