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
003080/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
20250219,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,5,2,0.20,15223075,6155,18.95,2470,2480,2465,3215,1735,2475,2473.28,0.34,0,-7,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,496,38.75,0.37,12,0.03,64.00,6722.00,3035,20240516,-18.29,2430,20250213,2.06,2580,-3.88,20250108,2430,2.06,20250213,3035,-18.29,20240516,2430,2.06,20250213,0.67,N,003080,500,100 억,,67398,N,N,19,N,00,N
20250219,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,0,3,0.00,14427085,5834,17.96,2470,2480,2465,3215,1735,2475,2472.93,0.34,0,20,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,495,38.67,0.37,12,0.03,64.00,6722.00,3035,20240516,-18.45,2430,20250213,1.85,2580,-4.07,20250108,2430,1.85,20250213,3035,-18.45,20240516,2430,1.85,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250219,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,5,2,0.20,12663220,5120,15.76,2470,2480,2465,3215,1735,2475,2473.29,0.34,0,21,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,496,38.75,0.37,12,0.03,64.00,6722.00,3035,20240516,-18.29,2430,20250213,2.06,2580,-3.88,20250108,2430,2.06,20250213,3035,-18.29,20240516,2430,2.06,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250219,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,0,3,0.00,5851565,2368,7.29,2470,2480,2465,3215,1735,2475,2471.10,0.34,0,21,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,495,38.67,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.45,2430,20250213,1.85,2580,-4.07,20250108,2430,1.85,20250213,3035,-18.45,20240516,2430,1.85,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250219,120141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,0,3,0.00,5740340,2323,7.15,2470,2480,2465,3215,1735,2475,2471.09,0.34,0,21,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,495,38.67,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.45,2430,20250213,1.85,2580,-4.07,20250108,2430,1.85,20250213,3035,-18.45,20240516,2430,1.85,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250219,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,0,3,0.00,4066355,1644,5.06,2470,2480,2465,3215,1735,2475,2473.45,0.34,0,-63,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,495,38.67,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.45,2430,20250213,1.85,2580,-4.07,20250108,2430,1.85,20250213,3035,-18.45,20240516,2430,1.85,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250219,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,5,2,0.20,1135205,459,1.41,2470,2480,2465,3215,1735,2475,2473.21,0.34,0,-16,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,496,38.75,0.37,12,0.00,64.00,6722.00,3035,20240516,-18.29,2430,20250213,2.06,2580,-3.88,20250108,2430,2.06,20250213,3035,-18.29,20240516,2430,2.06,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250219,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,0,3,0.00,627580,254,0.78,2470,2475,2470,3215,1735,2475,2470.79,0.34,0,-5,2508,2491,2463,2446,2418,2500,2455,100,740,500,1780,5,1,20020000,495,38.67,0.37,12,0.00,64.00,6722.00,3035,20240516,-18.45,2430,20250213,1.85,2580,-4.07,20250108,2430,1.85,20250213,3035,-18.45,20240516,2430,1.85,20250213,0.67,N,003080,500,100 억,,67398,N,N,0,N,00,N
20250218,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,0,3,0.00,79649020,32483,867.14,2470,2480,2435,3215,1735,2475,2452.02,0.34,0,-565,2491,2482,2471,2462,2451,2477,2457,100,740,500,1780,5,1,20020000,495,38.67,0.37,12,0.16,64.00,6722.00,3035,20240516,-18.45,2430,20250213,1.85,2580,-4.07,20250108,2430,1.85,20250213,3035,-18.45,20240516,2430,1.85,20250213,0.68,N,003080,500,100 억,,67989,N,N,8,N,00,N
20250218,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,-5,5,-0.20,69957245,28553,762.23,2470,2480,2435,3215,1735,2475,2450.08,0.34,0,-502,2491,2482,2471,2462,2451,2477,2457,100,740,500,1780,5,1,20020000,494,38.59,0.37,12,0.14,64.00,6722.00,3035,20240516,-18.62,2430,20250213,1.65,2580,-4.26,20250108,2430,1.65,20250213,3035,-18.62,20240516,2430,1.65,20250213,0.68,N,003080,500,100 억,,67989,N,N,8,N,00,N
20250218,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-25,5,-1.01,52663430,21509,574.19,2470,2480,2435,3215,1735,2475,2448.44,0.34,0,15,2491,2482,2471,2462,2451,2477,2457,100,740,500,1780,5,1,20020000,490,38.28,0.36,12,0.11,64.00,6722.00,3035,20240516,-19.28,2430,20250213,0.82,2580,-5.04,20250108,2430,0.82,20250213,3035,-19.28,20240516,2430,0.82,20250213,0.68,N,003080,500,100 억,,67989,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 160141 57 100.00 KOSPI 화학 N N N N N 2480 5 2 0.20 15223075 6155 18.95 2470 2480 2465 3215 1735 2475 2473.28 0.34 0 -7 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 496 38.75 0.37 12 0.03 64.00 6722.00 3035 20240516 -18.29 2430 20250213 2.06 2580 -3.88 20250108 2430 2.06 20250213 3035 -18.29 20240516 2430 2.06 20250213 0.67 N 003080 500 100 억 67398 N N 19 N 00 N
3 20250219 150142 57 100.00 KOSPI 화학 N N N N N 2475 0 3 0.00 14427085 5834 17.96 2470 2480 2465 3215 1735 2475 2472.93 0.34 0 20 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 495 38.67 0.37 12 0.03 64.00 6722.00 3035 20240516 -18.45 2430 20250213 1.85 2580 -4.07 20250108 2430 1.85 20250213 3035 -18.45 20240516 2430 1.85 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
4 20250219 140141 57 100.00 KOSPI 화학 N N N N N 2480 5 2 0.20 12663220 5120 15.76 2470 2480 2465 3215 1735 2475 2473.29 0.34 0 21 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 496 38.75 0.37 12 0.03 64.00 6722.00 3035 20240516 -18.29 2430 20250213 2.06 2580 -3.88 20250108 2430 2.06 20250213 3035 -18.29 20240516 2430 2.06 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
5 20250219 130141 57 100.00 KOSPI 화학 N N N N N 2475 0 3 0.00 5851565 2368 7.29 2470 2480 2465 3215 1735 2475 2471.10 0.34 0 21 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 495 38.67 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.45 2430 20250213 1.85 2580 -4.07 20250108 2430 1.85 20250213 3035 -18.45 20240516 2430 1.85 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
6 20250219 120141 57 100.00 KOSPI 화학 N N N N N 2475 0 3 0.00 5740340 2323 7.15 2470 2480 2465 3215 1735 2475 2471.09 0.34 0 21 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 495 38.67 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.45 2430 20250213 1.85 2580 -4.07 20250108 2430 1.85 20250213 3035 -18.45 20240516 2430 1.85 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
7 20250219 110141 57 100.00 KOSPI 화학 N N N N N 2475 0 3 0.00 4066355 1644 5.06 2470 2480 2465 3215 1735 2475 2473.45 0.34 0 -63 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 495 38.67 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.45 2430 20250213 1.85 2580 -4.07 20250108 2430 1.85 20250213 3035 -18.45 20240516 2430 1.85 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
8 20250219 100141 57 100.00 KOSPI 화학 N N N N N 2480 5 2 0.20 1135205 459 1.41 2470 2480 2465 3215 1735 2475 2473.21 0.34 0 -16 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 496 38.75 0.37 12 0.00 64.00 6722.00 3035 20240516 -18.29 2430 20250213 2.06 2580 -3.88 20250108 2430 2.06 20250213 3035 -18.29 20240516 2430 2.06 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
9 20250219 090141 57 100.00 KOSPI 화학 N N N N N 2475 0 3 0.00 627580 254 0.78 2470 2475 2470 3215 1735 2475 2470.79 0.34 0 -5 2508 2491 2463 2446 2418 2500 2455 100 740 500 1780 5 1 20020000 495 38.67 0.37 12 0.00 64.00 6722.00 3035 20240516 -18.45 2430 20250213 1.85 2580 -4.07 20250108 2430 1.85 20250213 3035 -18.45 20240516 2430 1.85 20250213 0.67 N 003080 500 100 억 67398 N N 0 N 00 N
10 20250218 160141 57 100.00 KOSPI 화학 N N N N N 2475 0 3 0.00 79649020 32483 867.14 2470 2480 2435 3215 1735 2475 2452.02 0.34 0 -565 2491 2482 2471 2462 2451 2477 2457 100 740 500 1780 5 1 20020000 495 38.67 0.37 12 0.16 64.00 6722.00 3035 20240516 -18.45 2430 20250213 1.85 2580 -4.07 20250108 2430 1.85 20250213 3035 -18.45 20240516 2430 1.85 20250213 0.68 N 003080 500 100 억 67989 N N 8 N 00 N
11 20250218 150141 57 100.00 KOSPI 화학 N N N N N 2470 -5 5 -0.20 69957245 28553 762.23 2470 2480 2435 3215 1735 2475 2450.08 0.34 0 -502 2491 2482 2471 2462 2451 2477 2457 100 740 500 1780 5 1 20020000 494 38.59 0.37 12 0.14 64.00 6722.00 3035 20240516 -18.62 2430 20250213 1.65 2580 -4.26 20250108 2430 1.65 20250213 3035 -18.62 20240516 2430 1.65 20250213 0.68 N 003080 500 100 억 67989 N N 8 N 00 N
12 20250218 140142 57 100.00 KOSPI 화학 N N N N N 2450 -25 5 -1.01 52663430 21509 574.19 2470 2480 2435 3215 1735 2475 2448.44 0.34 0 15 2491 2482 2471 2462 2451 2477 2457 100 740 500 1780 5 1 20020000 490 38.28 0.36 12 0.11 64.00 6722.00 3035 20240516 -19.28 2430 20250213 0.82 2580 -5.04 20250108 2430 0.82 20250213 3035 -19.28 20240516 2430 0.82 20250213 0.68 N 003080 500 100 억 67989 N N 8 N 00 N