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
008490/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
20250219,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15700,-410,5,-2.55,682295180,43368,331.05,16110,16110,15530,20900,11280,16110,15732.71,7.02,0,-2595,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1816,29.68,0.41,12,0.37,529.00,38064.00,28400,20240206,-44.72,11920,20241209,31.71,17460,-10.08,20250206,12670,23.91,20250102,28000,-43.93,20240220,11920,31.71,20241209,0.58,N,008490,500,60 억,,812587,N,N,11,N,00,N
20250219,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15700,-410,5,-2.55,661991970,42077,321.20,16110,16110,15530,20900,11280,16110,15732.87,7.02,0,-1873,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1816,29.68,0.41,12,0.36,529.00,38064.00,28400,20240206,-44.72,11920,20241209,31.71,17460,-10.08,20250206,12670,23.91,20250102,28000,-43.93,20240220,11920,31.71,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250219,140234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15580,-530,5,-3.29,553385100,35123,268.11,16110,16110,15530,20900,11280,16110,15755.63,7.02,0,-5590,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1802,29.45,0.41,12,0.30,529.00,38064.00,28400,20240206,-45.14,11920,20241209,30.70,17460,-10.77,20250206,12670,22.97,20250102,28000,-44.36,20240220,11920,30.70,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250219,130234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15730,-380,5,-2.36,342698400,21639,165.18,16110,16110,15700,20900,11280,16110,15837.07,7.02,0,-5872,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1820,29.74,0.41,12,0.19,529.00,38064.00,28400,20240206,-44.61,11920,20241209,31.96,17460,-9.91,20250206,12670,24.15,20250102,28000,-43.82,20240220,11920,31.96,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250219,120234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15820,-290,5,-1.80,223345230,14052,107.27,16110,16110,15750,20900,11280,16110,15894.20,7.02,0,-5768,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1830,29.91,0.42,12,0.12,529.00,38064.00,28400,20240206,-44.30,11920,20241209,32.72,17460,-9.39,20250206,12670,24.86,20250102,28000,-43.50,20240220,11920,32.72,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250219,110235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15970,-140,5,-0.87,112656530,7066,53.94,16110,16110,15840,20900,11280,16110,15943.47,7.02,0,-3592,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1848,30.19,0.42,12,0.06,529.00,38064.00,28400,20240206,-43.77,11920,20241209,33.98,17460,-8.53,20250206,12670,26.05,20250102,28000,-42.96,20240220,11920,33.98,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250219,100234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15910,-200,5,-1.24,73847870,4632,35.36,16110,16110,15840,20900,11280,16110,15942.98,7.02,0,-2558,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1841,30.08,0.42,12,0.04,529.00,38064.00,28400,20240206,-43.98,11920,20241209,33.47,17460,-8.88,20250206,12670,25.57,20250102,28000,-43.18,20240220,11920,33.47,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250219,090235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16100,-10,5,-0.06,1572050,98,0.75,16110,16110,16000,20900,11280,16110,16041.33,7.02,0,-29,16510,16310,16150,15950,15790,16230,15870,61,4790,500,10950,10,1,11569113,1863,30.43,0.42,12,0.00,529.00,38064.00,28400,20240206,-43.31,11920,20241209,35.07,17460,-7.79,20250206,12670,27.07,20250102,28000,-42.50,20240220,11920,35.07,20241209,0.58,N,008490,500,60 억,,812587,N,N,0,N,00,N
20250218,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16110,-90,5,-0.56,205625170,12776,44.25,16350,16350,15990,21050,11340,16200,16094.61,7.06,0,-3610,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1864,30.45,0.42,12,0.11,529.00,38064.00,28400,20240205,-43.27,11920,20241209,35.15,17460,-7.73,20250206,12670,27.15,20250102,28000,-42.46,20240220,11920,35.15,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16160,-40,5,-0.25,191394880,11893,41.20,16350,16350,15990,21050,11340,16200,16093.07,7.06,0,-3597,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1870,30.55,0.42,12,0.10,529.00,38064.00,28400,20240205,-43.10,11920,20241209,35.57,17460,-7.45,20250206,12670,27.55,20250102,28000,-42.29,20240220,11920,35.57,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16140,-60,5,-0.37,144687290,8998,31.17,16350,16350,15990,21050,11340,16200,16079.94,7.06,0,-3587,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1867,30.51,0.42,12,0.08,529.00,38064.00,28400,20240205,-43.17,11920,20241209,35.40,17460,-7.56,20250206,12670,27.39,20250102,28000,-42.36,20240220,11920,35.40,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,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 160234 55 60.00 KOSPI 화학 N N N Y 60 N 15700 -410 5 -2.55 682295180 43368 331.05 16110 16110 15530 20900 11280 16110 15732.71 7.02 0 -2595 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1816 29.68 0.41 12 0.37 529.00 38064.00 28400 20240206 -44.72 11920 20241209 31.71 17460 -10.08 20250206 12670 23.91 20250102 28000 -43.93 20240220 11920 31.71 20241209 0.58 N 008490 500 60 억 812587 N N 11 N 00 N
3 20250219 150235 55 60.00 KOSPI 화학 N N N Y 60 N 15700 -410 5 -2.55 661991970 42077 321.20 16110 16110 15530 20900 11280 16110 15732.87 7.02 0 -1873 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1816 29.68 0.41 12 0.36 529.00 38064.00 28400 20240206 -44.72 11920 20241209 31.71 17460 -10.08 20250206 12670 23.91 20250102 28000 -43.93 20240220 11920 31.71 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
4 20250219 140234 55 60.00 KOSPI 화학 N N N Y 60 N 15580 -530 5 -3.29 553385100 35123 268.11 16110 16110 15530 20900 11280 16110 15755.63 7.02 0 -5590 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1802 29.45 0.41 12 0.30 529.00 38064.00 28400 20240206 -45.14 11920 20241209 30.70 17460 -10.77 20250206 12670 22.97 20250102 28000 -44.36 20240220 11920 30.70 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
5 20250219 130234 55 60.00 KOSPI 화학 N N N Y 60 N 15730 -380 5 -2.36 342698400 21639 165.18 16110 16110 15700 20900 11280 16110 15837.07 7.02 0 -5872 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1820 29.74 0.41 12 0.19 529.00 38064.00 28400 20240206 -44.61 11920 20241209 31.96 17460 -9.91 20250206 12670 24.15 20250102 28000 -43.82 20240220 11920 31.96 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
6 20250219 120234 55 60.00 KOSPI 화학 N N N Y 60 N 15820 -290 5 -1.80 223345230 14052 107.27 16110 16110 15750 20900 11280 16110 15894.20 7.02 0 -5768 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1830 29.91 0.42 12 0.12 529.00 38064.00 28400 20240206 -44.30 11920 20241209 32.72 17460 -9.39 20250206 12670 24.86 20250102 28000 -43.50 20240220 11920 32.72 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
7 20250219 110235 55 60.00 KOSPI 화학 N N N Y 60 N 15970 -140 5 -0.87 112656530 7066 53.94 16110 16110 15840 20900 11280 16110 15943.47 7.02 0 -3592 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1848 30.19 0.42 12 0.06 529.00 38064.00 28400 20240206 -43.77 11920 20241209 33.98 17460 -8.53 20250206 12670 26.05 20250102 28000 -42.96 20240220 11920 33.98 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
8 20250219 100234 55 60.00 KOSPI 화학 N N N Y 60 N 15910 -200 5 -1.24 73847870 4632 35.36 16110 16110 15840 20900 11280 16110 15942.98 7.02 0 -2558 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1841 30.08 0.42 12 0.04 529.00 38064.00 28400 20240206 -43.98 11920 20241209 33.47 17460 -8.88 20250206 12670 25.57 20250102 28000 -43.18 20240220 11920 33.47 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
9 20250219 090235 55 60.00 KOSPI 화학 N N N Y 60 N 16100 -10 5 -0.06 1572050 98 0.75 16110 16110 16000 20900 11280 16110 16041.33 7.02 0 -29 16510 16310 16150 15950 15790 16230 15870 61 4790 500 10950 10 1 11569113 1863 30.43 0.42 12 0.00 529.00 38064.00 28400 20240206 -43.31 11920 20241209 35.07 17460 -7.79 20250206 12670 27.07 20250102 28000 -42.50 20240220 11920 35.07 20241209 0.58 N 008490 500 60 억 812587 N N 0 N 00 N
10 20250218 160234 55 60.00 KOSPI 화학 N N N Y 60 N 16110 -90 5 -0.56 205625170 12776 44.25 16350 16350 15990 21050 11340 16200 16094.61 7.06 0 -3610 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1864 30.45 0.42 12 0.11 529.00 38064.00 28400 20240205 -43.27 11920 20241209 35.15 17460 -7.73 20250206 12670 27.15 20250102 28000 -42.46 20240220 11920 35.15 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
11 20250218 150234 55 60.00 KOSPI 화학 N N N Y 60 N 16160 -40 5 -0.25 191394880 11893 41.20 16350 16350 15990 21050 11340 16200 16093.07 7.06 0 -3597 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1870 30.55 0.42 12 0.10 529.00 38064.00 28400 20240205 -43.10 11920 20241209 35.57 17460 -7.45 20250206 12670 27.55 20250102 28000 -42.29 20240220 11920 35.57 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
12 20250218 140235 55 60.00 KOSPI 화학 N N N Y 60 N 16140 -60 5 -0.37 144687290 8998 31.17 16350 16350 15990 21050 11340 16200 16079.94 7.06 0 -3587 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1867 30.51 0.42 12 0.08 529.00 38064.00 28400 20240205 -43.17 11920 20241209 35.40 17460 -7.56 20250206 12670 27.39 20250102 28000 -42.36 20240220 11920 35.40 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N