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
011500/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
20250219,160257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16000,310,2,1.98,9977952580,620381,197.96,15970,16470,15800,20350,10990,15690,16083.68,2.11,0,-12913,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2502,20.18,1.53,12,3.97,793.00,10440.00,26950,20240312,-40.63,10350,20240805,54.59,16470,-2.85,20250219,12920,23.84,20250203,26950,-40.63,20240312,10350,54.59,20240805,5.06,N,011500,500,78 억,,329167,N,N,14,N,00,N
20250219,150259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16010,320,2,2.04,9601373660,596847,190.45,15970,16470,15800,20350,10990,15690,16086.83,2.11,0,-17670,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2503,20.19,1.53,12,3.82,793.00,10440.00,26950,20240312,-40.59,10350,20240805,54.69,16470,-2.79,20250219,12920,23.92,20250203,26950,-40.59,20240312,10350,54.69,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250219,140257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16000,310,2,1.98,9034156320,561450,179.16,15970,16470,15800,20350,10990,15690,16090.76,2.11,0,-23172,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2502,20.18,1.53,12,3.59,793.00,10440.00,26950,20240312,-40.63,10350,20240805,54.59,16470,-2.85,20250219,12920,23.84,20250203,26950,-40.63,20240312,10350,54.59,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250219,130257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16000,310,2,1.98,8407084930,522074,166.59,15970,16470,15800,20350,10990,15690,16103.24,2.11,0,-34311,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2502,20.18,1.53,12,3.34,793.00,10440.00,26950,20240312,-40.63,10350,20240805,54.59,16470,-2.85,20250219,12920,23.84,20250203,26950,-40.63,20240312,10350,54.59,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250219,120257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16110,420,2,2.68,7666228900,475744,151.81,15970,16470,15800,20350,10990,15690,16114.19,2.11,0,-30291,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2519,20.32,1.54,12,3.04,793.00,10440.00,26950,20240312,-40.22,10350,20240805,55.65,16470,-2.19,20250219,12920,24.69,20250203,26950,-40.22,20240312,10350,55.65,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250219,110258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16050,360,2,2.29,6859517300,425507,135.78,15970,16470,15800,20350,10990,15690,16120.81,2.11,0,-20988,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2510,20.24,1.54,12,2.72,793.00,10440.00,26950,20240312,-40.45,10350,20240805,55.07,16470,-2.55,20250219,12920,24.23,20250203,26950,-40.45,20240312,10350,55.07,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250219,100257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16150,460,2,2.93,4965863880,307782,98.21,15970,16470,15800,20350,10990,15690,16134.35,2.11,0,-30843,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2525,20.37,1.55,12,1.97,793.00,10440.00,26950,20240312,-40.07,10350,20240805,56.04,16470,-1.94,20250219,12920,25.00,20250203,26950,-40.07,20240312,10350,56.04,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250219,090258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15900,210,2,1.34,454501810,28530,9.10,15970,15990,15820,20350,10990,15690,15930.66,2.11,0,-8089,16170,15930,15780,15540,15390,15855,15465,78,4660,500,10040,10,1,15637042,2486,20.05,1.52,12,0.18,793.00,10440.00,26950,20240312,-41.00,10350,20240805,53.62,16170,-1.67,20250210,12920,23.07,20250203,26950,-41.00,20240312,10350,53.62,20240805,5.06,N,011500,500,78 억,,329167,N,N,0,N,00,N
20250218,160257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15690,-320,5,-2.00,4897063930,310466,39.30,15920,16020,15630,20800,11210,16010,15772.44,2.14,0,-5814,16670,16340,15830,15500,14990,16505,15665,78,4790,500,10240,10,1,15637042,2453,19.79,1.50,12,1.99,793.00,10440.00,26950,20240312,-41.78,10350,20240805,51.59,16170,-2.97,20250210,12920,21.44,20250203,26950,-41.78,20240312,10350,51.59,20240805,4.92,N,011500,500,78 억,,334374,N,N,6,N,00,N
20250218,150257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15720,-290,5,-1.81,4556643180,288780,36.55,15920,16020,15630,20800,11210,16010,15777.98,2.14,0,1816,16670,16340,15830,15500,14990,16505,15665,78,4790,500,10240,10,1,15637042,2458,19.82,1.51,12,1.85,793.00,10440.00,26950,20240312,-41.67,10350,20240805,51.88,16170,-2.78,20250210,12920,21.67,20250203,26950,-41.67,20240312,10350,51.88,20240805,4.92,N,011500,500,78 억,,334374,N,N,6,N,00,N
20250218,140258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15760,-250,5,-1.56,4069287410,257785,32.63,15920,16020,15630,20800,11210,16010,15784.54,2.14,0,2912,16670,16340,15830,15500,14990,16505,15665,78,4790,500,10240,10,1,15637042,2464,19.87,1.51,12,1.65,793.00,10440.00,26950,20240312,-41.52,10350,20240805,52.27,16170,-2.54,20250210,12920,21.98,20250203,26950,-41.52,20240312,10350,52.27,20240805,4.92,N,011500,500,78 억,,334374,N,N,6,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 160257 55 40.00 KOSPI 화학 N N N Y 40 N 16000 310 2 1.98 9977952580 620381 197.96 15970 16470 15800 20350 10990 15690 16083.68 2.11 0 -12913 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2502 20.18 1.53 12 3.97 793.00 10440.00 26950 20240312 -40.63 10350 20240805 54.59 16470 -2.85 20250219 12920 23.84 20250203 26950 -40.63 20240312 10350 54.59 20240805 5.06 N 011500 500 78 억 329167 N N 14 N 00 N
3 20250219 150259 55 40.00 KOSPI 화학 N N N Y 40 N 16010 320 2 2.04 9601373660 596847 190.45 15970 16470 15800 20350 10990 15690 16086.83 2.11 0 -17670 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2503 20.19 1.53 12 3.82 793.00 10440.00 26950 20240312 -40.59 10350 20240805 54.69 16470 -2.79 20250219 12920 23.92 20250203 26950 -40.59 20240312 10350 54.69 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
4 20250219 140257 55 40.00 KOSPI 화학 N N N Y 40 N 16000 310 2 1.98 9034156320 561450 179.16 15970 16470 15800 20350 10990 15690 16090.76 2.11 0 -23172 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2502 20.18 1.53 12 3.59 793.00 10440.00 26950 20240312 -40.63 10350 20240805 54.59 16470 -2.85 20250219 12920 23.84 20250203 26950 -40.63 20240312 10350 54.59 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
5 20250219 130257 55 40.00 KOSPI 화학 N N N Y 40 N 16000 310 2 1.98 8407084930 522074 166.59 15970 16470 15800 20350 10990 15690 16103.24 2.11 0 -34311 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2502 20.18 1.53 12 3.34 793.00 10440.00 26950 20240312 -40.63 10350 20240805 54.59 16470 -2.85 20250219 12920 23.84 20250203 26950 -40.63 20240312 10350 54.59 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
6 20250219 120257 55 40.00 KOSPI 화학 N N N Y 40 N 16110 420 2 2.68 7666228900 475744 151.81 15970 16470 15800 20350 10990 15690 16114.19 2.11 0 -30291 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2519 20.32 1.54 12 3.04 793.00 10440.00 26950 20240312 -40.22 10350 20240805 55.65 16470 -2.19 20250219 12920 24.69 20250203 26950 -40.22 20240312 10350 55.65 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
7 20250219 110258 55 40.00 KOSPI 화학 N N N Y 40 N 16050 360 2 2.29 6859517300 425507 135.78 15970 16470 15800 20350 10990 15690 16120.81 2.11 0 -20988 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2510 20.24 1.54 12 2.72 793.00 10440.00 26950 20240312 -40.45 10350 20240805 55.07 16470 -2.55 20250219 12920 24.23 20250203 26950 -40.45 20240312 10350 55.07 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
8 20250219 100257 55 40.00 KOSPI 화학 N N N Y 40 N 16150 460 2 2.93 4965863880 307782 98.21 15970 16470 15800 20350 10990 15690 16134.35 2.11 0 -30843 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2525 20.37 1.55 12 1.97 793.00 10440.00 26950 20240312 -40.07 10350 20240805 56.04 16470 -1.94 20250219 12920 25.00 20250203 26950 -40.07 20240312 10350 56.04 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
9 20250219 090258 55 40.00 KOSPI 화학 N N N Y 40 N 15900 210 2 1.34 454501810 28530 9.10 15970 15990 15820 20350 10990 15690 15930.66 2.11 0 -8089 16170 15930 15780 15540 15390 15855 15465 78 4660 500 10040 10 1 15637042 2486 20.05 1.52 12 0.18 793.00 10440.00 26950 20240312 -41.00 10350 20240805 53.62 16170 -1.67 20250210 12920 23.07 20250203 26950 -41.00 20240312 10350 53.62 20240805 5.06 N 011500 500 78 억 329167 N N 0 N 00 N
10 20250218 160257 55 40.00 KOSPI 화학 N N N Y 40 N 15690 -320 5 -2.00 4897063930 310466 39.30 15920 16020 15630 20800 11210 16010 15772.44 2.14 0 -5814 16670 16340 15830 15500 14990 16505 15665 78 4790 500 10240 10 1 15637042 2453 19.79 1.50 12 1.99 793.00 10440.00 26950 20240312 -41.78 10350 20240805 51.59 16170 -2.97 20250210 12920 21.44 20250203 26950 -41.78 20240312 10350 51.59 20240805 4.92 N 011500 500 78 억 334374 N N 6 N 00 N
11 20250218 150257 55 40.00 KOSPI 화학 N N N Y 40 N 15720 -290 5 -1.81 4556643180 288780 36.55 15920 16020 15630 20800 11210 16010 15777.98 2.14 0 1816 16670 16340 15830 15500 14990 16505 15665 78 4790 500 10240 10 1 15637042 2458 19.82 1.51 12 1.85 793.00 10440.00 26950 20240312 -41.67 10350 20240805 51.88 16170 -2.78 20250210 12920 21.67 20250203 26950 -41.67 20240312 10350 51.88 20240805 4.92 N 011500 500 78 억 334374 N N 6 N 00 N
12 20250218 140258 55 40.00 KOSPI 화학 N N N Y 40 N 15760 -250 5 -1.56 4069287410 257785 32.63 15920 16020 15630 20800 11210 16010 15784.54 2.14 0 2912 16670 16340 15830 15500 14990 16505 15665 78 4790 500 10240 10 1 15637042 2464 19.87 1.51 12 1.65 793.00 10440.00 26950 20240312 -41.52 10350 20240805 52.27 16170 -2.54 20250210 12920 21.98 20250203 26950 -41.52 20240312 10350 52.27 20240805 4.92 N 011500 500 78 억 334374 N N 6 N 00 N