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
001340/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
20250219,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,180,2,2.55,1881511840,259976,199.55,7000,7330,7000,9170,4950,7060,7237.25,2.15,0,41500,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3252,42.09,1.52,12,0.58,172.00,4772.00,18440,20240612,-60.74,6550,20241227,10.53,8160,-11.27,20250107,6580,10.03,20250210,18440,-60.74,20240612,6550,10.53,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,180,2,2.55,1799792160,248687,190.88,7000,7330,7000,9170,4950,7060,7237.18,2.15,0,42664,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3252,42.09,1.52,12,0.55,172.00,4772.00,18440,20240612,-60.74,6550,20241227,10.53,8160,-11.27,20250107,6580,10.03,20250210,18440,-60.74,20240612,6550,10.53,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7200,140,2,1.98,1590542170,219656,168.60,7000,7330,7000,9170,4950,7060,7241.06,2.15,0,33436,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3234,41.86,1.51,12,0.49,172.00,4772.00,18440,20240612,-60.95,6550,20241227,9.92,8160,-11.76,20250107,6580,9.42,20250210,18440,-60.95,20240612,6550,9.92,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,160,2,2.27,1532639720,211627,162.44,7000,7330,7000,9170,4950,7060,7242.17,2.15,0,31759,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3243,41.98,1.51,12,0.47,172.00,4772.00,18440,20240612,-60.85,6550,20241227,10.23,8160,-11.52,20250107,6580,9.73,20250210,18440,-60.85,20240612,6550,10.23,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,120119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,170,2,2.41,1439984580,198767,152.56,7000,7330,7000,9170,4950,7060,7244.59,2.15,0,31760,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3248,42.03,1.52,12,0.44,172.00,4772.00,18440,20240612,-60.79,6550,20241227,10.38,8160,-11.40,20250107,6580,9.88,20250210,18440,-60.79,20240612,6550,10.38,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,250,2,3.54,1298991600,179291,137.62,7000,7330,7000,9170,4950,7060,7245.16,2.15,0,29251,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3284,42.50,1.53,12,0.40,172.00,4772.00,18440,20240612,-60.36,6550,20241227,11.60,8160,-10.42,20250107,6580,11.09,20250210,18440,-60.36,20240612,6550,11.60,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,240,2,3.40,695223790,96469,74.05,7000,7310,7000,9170,4950,7060,7206.71,2.15,0,17055,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3279,42.44,1.53,12,0.21,172.00,4772.00,18440,20240612,-60.41,6550,20241227,11.45,8160,-10.54,20250107,6580,10.94,20250210,18440,-60.41,20240612,6550,11.45,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250219,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,0,3,0.00,8624800,1232,0.95,7000,7060,7000,9170,4950,7060,7000.65,2.15,0,46,7313,7186,7033,6906,6753,7200,6920,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.00,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.63,N,001340,500,224 억,,964812,N,N,0,N,00,N
20250218,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,908354350,129504,77.54,7060,7160,6880,9160,4940,7050,7014.10,2.15,0,-1067,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.29,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,-30,5,-0.43,860728950,122738,73.49,7060,7160,6880,9160,4940,7050,7012.73,2.15,0,-4198,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3153,40.81,1.47,12,0.27,172.00,4772.00,18440,20240612,-61.93,6550,20241227,7.18,8160,-13.97,20250107,6580,6.69,20250210,18440,-61.93,20240612,6550,7.18,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-50,5,-0.71,797567480,113758,68.11,7060,7160,6880,9160,4940,7050,7011.09,2.15,0,-2983,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3144,40.70,1.47,12,0.25,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,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 160118 55 60.00 KOSPI 화학 N N N Y 60 N 7240 180 2 2.55 1881511840 259976 199.55 7000 7330 7000 9170 4950 7060 7237.25 2.15 0 41500 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3252 42.09 1.52 12 0.58 172.00 4772.00 18440 20240612 -60.74 6550 20241227 10.53 8160 -11.27 20250107 6580 10.03 20250210 18440 -60.74 20240612 6550 10.53 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
3 20250219 150119 55 60.00 KOSPI 화학 N N N Y 60 N 7240 180 2 2.55 1799792160 248687 190.88 7000 7330 7000 9170 4950 7060 7237.18 2.15 0 42664 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3252 42.09 1.52 12 0.55 172.00 4772.00 18440 20240612 -60.74 6550 20241227 10.53 8160 -11.27 20250107 6580 10.03 20250210 18440 -60.74 20240612 6550 10.53 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
4 20250219 140118 55 60.00 KOSPI 화학 N N N Y 60 N 7200 140 2 1.98 1590542170 219656 168.60 7000 7330 7000 9170 4950 7060 7241.06 2.15 0 33436 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3234 41.86 1.51 12 0.49 172.00 4772.00 18440 20240612 -60.95 6550 20241227 9.92 8160 -11.76 20250107 6580 9.42 20250210 18440 -60.95 20240612 6550 9.92 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
5 20250219 130118 55 60.00 KOSPI 화학 N N N Y 60 N 7220 160 2 2.27 1532639720 211627 162.44 7000 7330 7000 9170 4950 7060 7242.17 2.15 0 31759 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3243 41.98 1.51 12 0.47 172.00 4772.00 18440 20240612 -60.85 6550 20241227 10.23 8160 -11.52 20250107 6580 9.73 20250210 18440 -60.85 20240612 6550 10.23 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
6 20250219 120119 55 60.00 KOSPI 화학 N N N Y 60 N 7230 170 2 2.41 1439984580 198767 152.56 7000 7330 7000 9170 4950 7060 7244.59 2.15 0 31760 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3248 42.03 1.52 12 0.44 172.00 4772.00 18440 20240612 -60.79 6550 20241227 10.38 8160 -11.40 20250107 6580 9.88 20250210 18440 -60.79 20240612 6550 10.38 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
7 20250219 110118 55 60.00 KOSPI 화학 N N N Y 60 N 7310 250 2 3.54 1298991600 179291 137.62 7000 7330 7000 9170 4950 7060 7245.16 2.15 0 29251 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3284 42.50 1.53 12 0.40 172.00 4772.00 18440 20240612 -60.36 6550 20241227 11.60 8160 -10.42 20250107 6580 11.09 20250210 18440 -60.36 20240612 6550 11.60 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
8 20250219 100118 55 60.00 KOSPI 화학 N N N Y 60 N 7300 240 2 3.40 695223790 96469 74.05 7000 7310 7000 9170 4950 7060 7206.71 2.15 0 17055 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3279 42.44 1.53 12 0.21 172.00 4772.00 18440 20240612 -60.41 6550 20241227 11.45 8160 -10.54 20250107 6580 10.94 20250210 18440 -60.41 20240612 6550 11.45 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
9 20250219 090118 55 60.00 KOSPI 화학 N N N Y 60 N 7060 0 3 0.00 8624800 1232 0.95 7000 7060 7000 9170 4950 7060 7000.65 2.15 0 46 7313 7186 7033 6906 6753 7200 6920 225 2110 500 4370 10 1 44918407 3171 41.05 1.48 12 0.00 172.00 4772.00 18440 20240612 -61.71 6550 20241227 7.79 8160 -13.48 20250107 6580 7.29 20250210 18440 -61.71 20240612 6550 7.79 20241227 0.63 N 001340 500 224 억 964812 N N 0 N 00 N
10 20250218 160118 55 60.00 KOSPI 화학 N N N Y 60 N 7060 10 2 0.14 908354350 129504 77.54 7060 7160 6880 9160 4940 7050 7014.10 2.15 0 -1067 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3171 41.05 1.48 12 0.29 172.00 4772.00 18440 20240612 -61.71 6550 20241227 7.79 8160 -13.48 20250107 6580 7.29 20250210 18440 -61.71 20240612 6550 7.79 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
11 20250218 150118 55 60.00 KOSPI 화학 N N N Y 60 N 7020 -30 5 -0.43 860728950 122738 73.49 7060 7160 6880 9160 4940 7050 7012.73 2.15 0 -4198 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3153 40.81 1.47 12 0.27 172.00 4772.00 18440 20240612 -61.93 6550 20241227 7.18 8160 -13.97 20250107 6580 6.69 20250210 18440 -61.93 20240612 6550 7.18 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
12 20250218 140119 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -50 5 -0.71 797567480 113758 68.11 7060 7160 6880 9160 4940 7050 7011.09 2.15 0 -2983 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3144 40.70 1.47 12 0.25 172.00 4772.00 18440 20240612 -62.04 6550 20241227 6.87 8160 -14.22 20250107 6580 6.38 20250210 18440 -62.04 20240612 6550 6.87 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N