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
006060/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
20250219,160215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5030,0,3,0.00,872828250,174374,122.22,5030,5070,4855,6530,3530,5030,5005.49,9.83,0,24968,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2783,-11.13,0.80,12,0.32,-452.00,6253.00,5120,20250218,-1.76,3140,20240308,60.19,5120,-1.76,20250218,4360,15.37,20250203,5120,-1.76,20250218,3140,60.19,20240308,1.27,N,006060,500,276 억,,5439725,N,N,52,N,00,N
20250219,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5000,-30,5,-0.60,756951575,151237,106.00,5030,5070,4855,6530,3530,5030,5005.07,9.83,0,19949,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2766,-11.06,0.80,12,0.27,-452.00,6253.00,5120,20250218,-2.34,3140,20240308,59.24,5120,-2.34,20250218,4360,14.68,20250203,5120,-2.34,20250218,3140,59.24,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250219,140215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4985,-45,5,-0.89,591236405,117947,82.67,5030,5070,4855,6530,3530,5030,5012.73,9.83,0,3140,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,5,1,55320000,2758,-11.03,0.80,12,0.21,-452.00,6253.00,5120,20250218,-2.64,3140,20240308,58.76,5120,-2.64,20250218,4360,14.33,20250203,5120,-2.64,20250218,3140,58.76,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250219,130216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5030,0,3,0.00,469042195,93439,65.49,5030,5070,4855,6530,3530,5030,5019.77,9.83,0,6835,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2783,-11.13,0.80,12,0.17,-452.00,6253.00,5120,20250218,-1.76,3140,20240308,60.19,5120,-1.76,20250218,4360,15.37,20250203,5120,-1.76,20250218,3140,60.19,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250219,120216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5020,-10,5,-0.20,420336085,83739,58.69,5030,5070,4855,6530,3530,5030,5019.60,9.83,0,6051,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2777,-11.11,0.80,12,0.15,-452.00,6253.00,5120,20250218,-1.95,3140,20240308,59.87,5120,-1.95,20250218,4360,15.14,20250203,5120,-1.95,20250218,3140,59.87,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250219,110216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5040,10,2,0.20,362696325,72278,50.66,5030,5070,4855,6530,3530,5030,5018.07,9.83,0,8102,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2788,-11.15,0.81,12,0.13,-452.00,6253.00,5120,20250218,-1.56,3140,20240308,60.51,5120,-1.56,20250218,4360,15.60,20250203,5120,-1.56,20250218,3140,60.51,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250219,100216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5040,10,2,0.20,188934050,37560,26.33,5030,5070,5000,6530,3530,5030,5030.19,9.83,0,2729,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2788,-11.15,0.81,12,0.07,-452.00,6253.00,5120,20250218,-1.56,3140,20240308,60.51,5120,-1.56,20250218,4360,15.60,20250203,5120,-1.56,20250218,3140,60.51,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250219,090216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5010,-20,5,-0.40,5100010,1016,0.71,5030,5030,5010,6530,3530,5030,5019.69,9.83,0,-726,5186,5107,5041,4962,4896,5075,4930,277,1500,500,3720,10,1,55320000,2772,-11.08,0.80,12,0.00,-452.00,6253.00,5120,20250218,-2.15,3140,20240308,59.55,5120,-2.15,20250218,4360,14.91,20250203,5120,-2.15,20250218,3140,59.55,20240308,1.27,N,006060,500,276 억,,5439725,N,N,10,N,00,N
20250218,160215,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5030,-70,5,-1.37,715021500,142225,44.96,5110,5120,4975,6630,3570,5100,5027.39,9.90,0,-29490,5210,5155,5045,4990,4880,5182,5017,277,1530,500,3770,10,1,55320000,2783,-11.13,0.80,12,0.26,-452.00,6253.00,5120,20250218,-1.76,3140,20240308,60.19,5120,-1.76,20250218,4360,15.37,20250203,5120,-1.76,20250218,3140,60.19,20240308,1.21,N,006060,500,276 억,,5478620,N,N,10,N,00,N
20250218,150216,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5010,-90,5,-1.76,557354075,110729,35.01,5110,5120,4980,6630,3570,5100,5033.49,9.90,0,-23946,5210,5155,5045,4990,4880,5182,5017,277,1530,500,3770,10,1,55320000,2772,-11.08,0.80,12,0.20,-452.00,6253.00,5120,20250218,-2.15,3140,20240308,59.55,5120,-2.15,20250218,4360,14.91,20250203,5120,-2.15,20250218,3140,59.55,20240308,1.21,N,006060,500,276 억,,5478620,N,N,14,N,00,N
20250218,140216,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5050,-50,5,-0.98,447444135,88893,28.10,5110,5120,4980,6630,3570,5100,5033.50,9.90,0,-22348,5210,5155,5045,4990,4880,5182,5017,277,1530,500,3770,10,1,55320000,2794,-11.17,0.81,12,0.16,-452.00,6253.00,5120,20250218,-1.37,3140,20240308,60.83,5120,-1.37,20250218,4360,15.83,20250203,5120,-1.37,20250218,3140,60.83,20240308,1.21,N,006060,500,276 억,,5478620,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 20250219 160215 55 60.00 KOSPI 화학 N N N Y 60 N 5030 0 3 0.00 872828250 174374 122.22 5030 5070 4855 6530 3530 5030 5005.49 9.83 0 24968 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2783 -11.13 0.80 12 0.32 -452.00 6253.00 5120 20250218 -1.76 3140 20240308 60.19 5120 -1.76 20250218 4360 15.37 20250203 5120 -1.76 20250218 3140 60.19 20240308 1.27 N 006060 500 276 억 5439725 N N 52 N 00 N
3 20250219 150217 55 60.00 KOSPI 화학 N N N Y 60 N 5000 -30 5 -0.60 756951575 151237 106.00 5030 5070 4855 6530 3530 5030 5005.07 9.83 0 19949 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2766 -11.06 0.80 12 0.27 -452.00 6253.00 5120 20250218 -2.34 3140 20240308 59.24 5120 -2.34 20250218 4360 14.68 20250203 5120 -2.34 20250218 3140 59.24 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
4 20250219 140215 55 60.00 KOSPI 화학 N N N Y 60 N 4985 -45 5 -0.89 591236405 117947 82.67 5030 5070 4855 6530 3530 5030 5012.73 9.83 0 3140 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 5 1 55320000 2758 -11.03 0.80 12 0.21 -452.00 6253.00 5120 20250218 -2.64 3140 20240308 58.76 5120 -2.64 20250218 4360 14.33 20250203 5120 -2.64 20250218 3140 58.76 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
5 20250219 130216 55 60.00 KOSPI 화학 N N N Y 60 N 5030 0 3 0.00 469042195 93439 65.49 5030 5070 4855 6530 3530 5030 5019.77 9.83 0 6835 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2783 -11.13 0.80 12 0.17 -452.00 6253.00 5120 20250218 -1.76 3140 20240308 60.19 5120 -1.76 20250218 4360 15.37 20250203 5120 -1.76 20250218 3140 60.19 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
6 20250219 120216 55 60.00 KOSPI 화학 N N N Y 60 N 5020 -10 5 -0.20 420336085 83739 58.69 5030 5070 4855 6530 3530 5030 5019.60 9.83 0 6051 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2777 -11.11 0.80 12 0.15 -452.00 6253.00 5120 20250218 -1.95 3140 20240308 59.87 5120 -1.95 20250218 4360 15.14 20250203 5120 -1.95 20250218 3140 59.87 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
7 20250219 110216 55 60.00 KOSPI 화학 N N N Y 60 N 5040 10 2 0.20 362696325 72278 50.66 5030 5070 4855 6530 3530 5030 5018.07 9.83 0 8102 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2788 -11.15 0.81 12 0.13 -452.00 6253.00 5120 20250218 -1.56 3140 20240308 60.51 5120 -1.56 20250218 4360 15.60 20250203 5120 -1.56 20250218 3140 60.51 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
8 20250219 100216 55 60.00 KOSPI 화학 N N N Y 60 N 5040 10 2 0.20 188934050 37560 26.33 5030 5070 5000 6530 3530 5030 5030.19 9.83 0 2729 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2788 -11.15 0.81 12 0.07 -452.00 6253.00 5120 20250218 -1.56 3140 20240308 60.51 5120 -1.56 20250218 4360 15.60 20250203 5120 -1.56 20250218 3140 60.51 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
9 20250219 090216 55 60.00 KOSPI 화학 N N N Y 60 N 5010 -20 5 -0.40 5100010 1016 0.71 5030 5030 5010 6530 3530 5030 5019.69 9.83 0 -726 5186 5107 5041 4962 4896 5075 4930 277 1500 500 3720 10 1 55320000 2772 -11.08 0.80 12 0.00 -452.00 6253.00 5120 20250218 -2.15 3140 20240308 59.55 5120 -2.15 20250218 4360 14.91 20250203 5120 -2.15 20250218 3140 59.55 20240308 1.27 N 006060 500 276 억 5439725 N N 10 N 00 N
10 20250218 160215 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5030 -70 5 -1.37 715021500 142225 44.96 5110 5120 4975 6630 3570 5100 5027.39 9.90 0 -29490 5210 5155 5045 4990 4880 5182 5017 277 1530 500 3770 10 1 55320000 2783 -11.13 0.80 12 0.26 -452.00 6253.00 5120 20250218 -1.76 3140 20240308 60.19 5120 -1.76 20250218 4360 15.37 20250203 5120 -1.76 20250218 3140 60.19 20240308 1.21 N 006060 500 276 억 5478620 N N 10 N 00 N
11 20250218 150216 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5010 -90 5 -1.76 557354075 110729 35.01 5110 5120 4980 6630 3570 5100 5033.49 9.90 0 -23946 5210 5155 5045 4990 4880 5182 5017 277 1530 500 3770 10 1 55320000 2772 -11.08 0.80 12 0.20 -452.00 6253.00 5120 20250218 -2.15 3140 20240308 59.55 5120 -2.15 20250218 4360 14.91 20250203 5120 -2.15 20250218 3140 59.55 20240308 1.21 N 006060 500 276 억 5478620 N N 14 N 00 N
12 20250218 140216 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5050 -50 5 -0.98 447444135 88893 28.10 5110 5120 4980 6630 3570 5100 5033.50 9.90 0 -22348 5210 5155 5045 4990 4880 5182 5017 277 1530 500 3770 10 1 55320000 2794 -11.17 0.81 12 0.16 -452.00 6253.00 5120 20250218 -1.37 3140 20240308 60.83 5120 -1.37 20250218 4360 15.83 20250203 5120 -1.37 20250218 3140 60.83 20240308 1.21 N 006060 500 276 억 5478620 N N 14 N 00 N