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
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
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
20250218,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-30,5,-0.68,30110745,6847,24.60,4400,4440,4365,5750,3105,4430,4397.66,1.02,0,227,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,877,5.71,0.23,12,0.03,771.00,19132.00,8440,20240228,-47.87,3660,20241210,20.22,4630,-4.97,20250109,4000,10.00,20250203,8440,-47.87,20240228,3660,20.22,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250218,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-20,5,-0.45,24217730,5511,19.80,4400,4435,4365,5750,3105,4430,4394.43,1.02,0,114,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,879,5.72,0.23,12,0.03,771.00,19132.00,8440,20240228,-47.75,3660,20241210,20.49,4630,-4.75,20250109,4000,10.25,20250203,8440,-47.75,20240228,3660,20.49,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250218,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-30,5,-0.68,20660440,4704,16.90,4400,4435,4365,5750,3105,4430,4392.10,1.02,0,114,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,877,5.71,0.23,12,0.02,771.00,19132.00,8440,20240228,-47.87,3660,20241210,20.22,4630,-4.97,20250109,4000,10.00,20250203,8440,-47.87,20240228,3660,20.22,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250218,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,-35,5,-0.79,17216455,3922,14.09,4400,4435,4365,5750,3105,4430,4389.71,1.02,0,148,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,876,5.70,0.23,12,0.02,771.00,19132.00,8440,20240228,-47.93,3660,20241210,20.08,4630,-5.08,20250109,4000,9.88,20250203,8440,-47.93,20240228,3660,20.08,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250218,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,-50,5,-1.13,558750,127,0.46,4400,4400,4380,5750,3105,4430,4399.61,1.02,0,-13,4480,4455,4415,4390,4350,4467,4402,100,1320,500,2830,5,1,19930000,873,5.68,0.23,12,0.00,771.00,19132.00,8440,20240228,-48.10,3660,20241210,19.67,4630,-5.40,20250109,4000,9.50,20250203,8440,-48.10,20240228,3660,19.67,20241210,1.23,N,004840,500,99 억,,202499,N,N,8,N,00,N
20250217,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,5,2,0.11,122402455,27823,121.79,4425,4440,4375,5750,3100,4425,4399.33,1.01,0,1566,4575,4500,4415,4340,4255,4457,4297,100,1325,500,2830,5,1,19930000,883,5.75,0.23,12,0.14,771.00,19132.00,8440,20240228,-47.51,3660,20241210,21.04,4630,-4.32,20250109,4000,10.75,20250203,8440,-47.51,20240228,3660,21.04,20241210,1.27,N,004840,500,99 억,,200764,N,N,8,N,00,N
20250217,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,-10,5,-0.23,118817265,27012,118.24,4425,4440,4375,5750,3100,4425,4398.68,1.01,0,2007,4575,4500,4415,4340,4255,4457,4297,100,1325,500,2830,5,1,19930000,880,5.73,0.23,12,0.14,771.00,19132.00,8440,20240228,-47.69,3660,20241210,20.63,4630,-4.64,20250109,4000,10.38,20250203,8440,-47.69,20240228,3660,20.63,20241210,1.27,N,004840,500,99 억,,200764,N,N,14,N,00,N
20250217,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-15,5,-0.34,118410900,26920,117.84,4425,4440,4375,5750,3100,4425,4398.62,1.01,0,1962,4575,4500,4415,4340,4255,4457,4297,100,1325,500,2830,5,1,19930000,879,5.72,0.23,12,0.14,771.00,19132.00,8440,20240228,-47.75,3660,20241210,20.49,4630,-4.75,20250109,4000,10.25,20250203,8440,-47.75,20240228,3660,20.49,20241210,1.27,N,004840,500,99 억,,200764,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 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
3 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
4 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
5 20250218 130201 57 100.00 KOSPI 화학 N N N N N 4400 -30 5 -0.68 30110745 6847 24.60 4400 4440 4365 5750 3105 4430 4397.66 1.02 0 227 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 877 5.71 0.23 12 0.03 771.00 19132.00 8440 20240228 -47.87 3660 20241210 20.22 4630 -4.97 20250109 4000 10.00 20250203 8440 -47.87 20240228 3660 20.22 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
6 20250218 120201 57 100.00 KOSPI 화학 N N N N N 4410 -20 5 -0.45 24217730 5511 19.80 4400 4435 4365 5750 3105 4430 4394.43 1.02 0 114 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 879 5.72 0.23 12 0.03 771.00 19132.00 8440 20240228 -47.75 3660 20241210 20.49 4630 -4.75 20250109 4000 10.25 20250203 8440 -47.75 20240228 3660 20.49 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
7 20250218 110201 57 100.00 KOSPI 화학 N N N N N 4400 -30 5 -0.68 20660440 4704 16.90 4400 4435 4365 5750 3105 4430 4392.10 1.02 0 114 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 877 5.71 0.23 12 0.02 771.00 19132.00 8440 20240228 -47.87 3660 20241210 20.22 4630 -4.97 20250109 4000 10.00 20250203 8440 -47.87 20240228 3660 20.22 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
8 20250218 100201 57 100.00 KOSPI 화학 N N N N N 4395 -35 5 -0.79 17216455 3922 14.09 4400 4435 4365 5750 3105 4430 4389.71 1.02 0 148 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 876 5.70 0.23 12 0.02 771.00 19132.00 8440 20240228 -47.93 3660 20241210 20.08 4630 -5.08 20250109 4000 9.88 20250203 8440 -47.93 20240228 3660 20.08 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
9 20250218 090201 57 100.00 KOSPI 화학 N N N N N 4380 -50 5 -1.13 558750 127 0.46 4400 4400 4380 5750 3105 4430 4399.61 1.02 0 -13 4480 4455 4415 4390 4350 4467 4402 100 1320 500 2830 5 1 19930000 873 5.68 0.23 12 0.00 771.00 19132.00 8440 20240228 -48.10 3660 20241210 19.67 4630 -5.40 20250109 4000 9.50 20250203 8440 -48.10 20240228 3660 19.67 20241210 1.23 N 004840 500 99 억 202499 N N 8 N 00 N
10 20250217 160201 57 100.00 KOSPI 화학 N N N N N 4430 5 2 0.11 122402455 27823 121.79 4425 4440 4375 5750 3100 4425 4399.33 1.01 0 1566 4575 4500 4415 4340 4255 4457 4297 100 1325 500 2830 5 1 19930000 883 5.75 0.23 12 0.14 771.00 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 1.27 N 004840 500 99 억 200764 N N 8 N 00 N
11 20250217 150201 57 100.00 KOSPI 화학 N N N N N 4415 -10 5 -0.23 118817265 27012 118.24 4425 4440 4375 5750 3100 4425 4398.68 1.01 0 2007 4575 4500 4415 4340 4255 4457 4297 100 1325 500 2830 5 1 19930000 880 5.73 0.23 12 0.14 771.00 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 1.27 N 004840 500 99 억 200764 N N 14 N 00 N
12 20250217 140200 57 100.00 KOSPI 화학 N N N N N 4410 -15 5 -0.34 118410900 26920 117.84 4425 4440 4375 5750 3100 4425 4398.62 1.01 0 1962 4575 4500 4415 4340 4255 4457 4297 100 1325 500 2830 5 1 19930000 879 5.72 0.23 12 0.14 771.00 19132.00 8440 20240228 -47.75 3660 20241210 20.49 4630 -4.75 20250109 4000 10.25 20250203 8440 -47.75 20240228 3660 20.49 20241210 1.27 N 004840 500 99 억 200764 N N 14 N 00 N