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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/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
20250217,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,10,2,0.29,729824135,213313,613.53,3440,3455,3390,4470,2410,3440,3421.38,0.20,0,16420,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1203,8.16,0.58,12,0.61,423.00,5944.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3390,1.77,20250217,5100,-32.35,20240604,3250,6.15,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,5,2,0.15,718089065,209909,603.74,3440,3455,3390,4470,2410,3440,3420.95,0.20,0,16401,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1201,8.14,0.58,12,0.60,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250217,5100,-32.45,20240604,3250,6.00,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,0,3,0.00,686993195,200891,577.80,3440,3455,3390,4470,2410,3440,3419.73,0.20,0,16455,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.58,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250217,5100,-32.55,20240604,3250,5.85,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,130312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,0,3,0.00,682063565,199460,573.69,3440,3455,3390,4470,2410,3440,3419.55,0.20,0,16363,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.57,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250217,5100,-32.55,20240604,3250,5.85,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3430,-10,5,-0.29,624723370,182818,525.82,3440,3455,3390,4470,2410,3440,3417.19,0.20,0,17471,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1196,8.11,0.58,12,0.52,423.00,5944.00,5100,20240604,-32.75,3250,20241210,5.54,3560,-3.65,20250102,3390,1.18,20250217,5100,-32.75,20240604,3250,5.54,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,110311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3420,-20,5,-0.58,483309630,141727,407.64,3440,3450,3390,4470,2410,3440,3410.15,0.20,0,17007,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1193,8.09,0.58,12,0.41,423.00,5944.00,5100,20240604,-32.94,3250,20241210,5.23,3560,-3.93,20250102,3390,0.88,20250217,5100,-32.94,20240604,3250,5.23,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,100310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,-5,5,-0.15,142602530,41654,119.81,3440,3450,3415,4470,2410,3440,3423.50,0.20,0,3401,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1198,8.12,0.58,12,0.12,423.00,5944.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3390,1.33,20250203,5100,-32.65,20240604,3250,5.69,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250217,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,0,3,0.00,629520,183,0.53,3440,3440,3440,4470,2410,3440,3440.00,0.20,0,0,3496,3467,3446,3417,3396,3457,3407,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.00,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.36,N,014530,500,174 억,,70111,N,N,142,N,00,N
20250214,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,0,3,0.00,119301700,34742,87.63,3475,3475,3425,4470,2410,3440,3433.93,0.23,0,-8821,3480,3460,3440,3420,3400,3450,3410,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.10,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.38,N,014530,500,174 억,,78843,N,N,142,N,00,N
20250214,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,0,3,0.00,98257655,28615,72.18,3475,3475,3425,4470,2410,3440,3433.78,0.23,0,-5068,3480,3460,3440,3420,3400,3450,3410,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.08,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.38,N,014530,500,174 억,,78843,N,N,30,N,00,N
20250214,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3430,-10,5,-0.29,81610980,23768,59.95,3475,3475,3425,4470,2410,3440,3433.65,0.23,0,-4650,3480,3460,3440,3420,3400,3450,3410,174,1030,500,2610,5,1,34869420,1196,8.11,0.58,12,0.07,423.00,5944.00,5100,20240604,-32.75,3250,20241210,5.54,3560,-3.65,20250102,3390,1.18,20250203,5100,-32.75,20240604,3250,5.54,20241210,2.38,N,014530,500,174 억,,78843,N,N,30,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 20250217 160311 55 60.00 KOSPI 화학 N N N Y 60 N 3450 10 2 0.29 729824135 213313 613.53 3440 3455 3390 4470 2410 3440 3421.38 0.20 0 16420 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1203 8.16 0.58 12 0.61 423.00 5944.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3390 1.77 20250217 5100 -32.35 20240604 3250 6.15 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
3 20250217 150311 55 60.00 KOSPI 화학 N N N Y 60 N 3445 5 2 0.15 718089065 209909 603.74 3440 3455 3390 4470 2410 3440 3420.95 0.20 0 16401 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1201 8.14 0.58 12 0.60 423.00 5944.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3390 1.62 20250217 5100 -32.45 20240604 3250 6.00 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
4 20250217 140311 55 60.00 KOSPI 화학 N N N Y 60 N 3440 0 3 0.00 686993195 200891 577.80 3440 3455 3390 4470 2410 3440 3419.73 0.20 0 16455 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.58 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250217 5100 -32.55 20240604 3250 5.85 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
5 20250217 130312 55 60.00 KOSPI 화학 N N N Y 60 N 3440 0 3 0.00 682063565 199460 573.69 3440 3455 3390 4470 2410 3440 3419.55 0.20 0 16363 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.57 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250217 5100 -32.55 20240604 3250 5.85 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
6 20250217 120313 55 60.00 KOSPI 화학 N N N Y 60 N 3430 -10 5 -0.29 624723370 182818 525.82 3440 3455 3390 4470 2410 3440 3417.19 0.20 0 17471 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1196 8.11 0.58 12 0.52 423.00 5944.00 5100 20240604 -32.75 3250 20241210 5.54 3560 -3.65 20250102 3390 1.18 20250217 5100 -32.75 20240604 3250 5.54 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
7 20250217 110311 55 60.00 KOSPI 화학 N N N Y 60 N 3420 -20 5 -0.58 483309630 141727 407.64 3440 3450 3390 4470 2410 3440 3410.15 0.20 0 17007 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1193 8.09 0.58 12 0.41 423.00 5944.00 5100 20240604 -32.94 3250 20241210 5.23 3560 -3.93 20250102 3390 0.88 20250217 5100 -32.94 20240604 3250 5.23 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
8 20250217 100310 55 60.00 KOSPI 화학 N N N Y 60 N 3435 -5 5 -0.15 142602530 41654 119.81 3440 3450 3415 4470 2410 3440 3423.50 0.20 0 3401 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1198 8.12 0.58 12 0.12 423.00 5944.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3390 1.33 20250203 5100 -32.65 20240604 3250 5.69 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
9 20250217 090311 55 60.00 KOSPI 화학 N N N Y 60 N 3440 0 3 0.00 629520 183 0.53 3440 3440 3440 4470 2410 3440 3440.00 0.20 0 0 3496 3467 3446 3417 3396 3457 3407 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.00 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.36 N 014530 500 174 억 70111 N N 142 N 00 N
10 20250214 160309 55 60.00 KOSPI 화학 N N N Y 60 N 3440 0 3 0.00 119301700 34742 87.63 3475 3475 3425 4470 2410 3440 3433.93 0.23 0 -8821 3480 3460 3440 3420 3400 3450 3410 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.10 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.38 N 014530 500 174 억 78843 N N 142 N 00 N
11 20250214 150309 55 60.00 KOSPI 화학 N N N Y 60 N 3440 0 3 0.00 98257655 28615 72.18 3475 3475 3425 4470 2410 3440 3433.78 0.23 0 -5068 3480 3460 3440 3420 3400 3450 3410 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.08 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.38 N 014530 500 174 억 78843 N N 30 N 00 N
12 20250214 140310 55 60.00 KOSPI 화학 N N N Y 60 N 3430 -10 5 -0.29 81610980 23768 59.95 3475 3475 3425 4470 2410 3440 3433.65 0.23 0 -4650 3480 3460 3440 3420 3400 3450 3410 174 1030 500 2610 5 1 34869420 1196 8.11 0.58 12 0.07 423.00 5944.00 5100 20240604 -32.75 3250 20241210 5.54 3560 -3.65 20250102 3390 1.18 20250203 5100 -32.75 20240604 3250 5.54 20241210 2.38 N 014530 500 174 억 78843 N N 30 N 00 N