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
012610/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
20250219,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,-25,5,-0.84,232953755,78456,127.82,2985,3035,2950,3880,2090,2985,2969.55,3.05,0,-7052,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1232,-11.47,0.54,12,0.19,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.86,N,012610,500,208 억,,1268849,N,N,40,N,00,N
20250219,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,-25,5,-0.84,188789855,63609,103.63,2985,3035,2950,3880,2090,2985,2967.97,3.05,0,-6187,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1232,-11.47,0.54,12,0.15,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250219,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,-25,5,-0.84,145636600,49013,79.85,2985,3035,2950,3880,2090,2985,2971.39,3.05,0,-3745,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1232,-11.47,0.54,12,0.12,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250219,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,-15,5,-0.50,106048335,35647,58.08,2985,3035,2950,3880,2090,2985,2974.96,3.05,0,-2008,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1236,-11.51,0.54,12,0.09,-258.00,5465.00,3740,20240305,-20.59,2520,20241210,17.86,3240,-8.33,20250212,2630,12.93,20250210,3740,-20.59,20240305,2520,17.86,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250219,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,-15,5,-0.50,93430720,31404,51.16,2985,3035,2950,3880,2090,2985,2975.12,3.05,0,-304,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1236,-11.51,0.54,12,0.08,-258.00,5465.00,3740,20240305,-20.59,2520,20241210,17.86,3240,-8.33,20250212,2630,12.93,20250210,3740,-20.59,20240305,2520,17.86,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250219,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,0,3,0.00,81347450,27351,44.56,2985,3035,2950,3880,2090,2985,2974.20,3.05,0,1154,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1242,-11.57,0.55,12,0.07,-258.00,5465.00,3740,20240305,-20.19,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3740,-20.19,20240305,2520,18.45,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250219,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2965,-20,5,-0.67,61806360,20764,33.83,2985,3035,2950,3880,2090,2985,2976.61,3.05,0,-1046,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1234,-11.49,0.54,12,0.05,-258.00,5465.00,3740,20240305,-20.72,2520,20241210,17.66,3240,-8.49,20250212,2630,12.74,20250210,3740,-20.72,20240305,2520,17.66,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250219,090304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,0,3,0.00,3097470,1036,1.69,2985,2990,2985,3880,2090,2985,2989.84,3.05,0,-22,3045,3015,2975,2945,2905,3030,2960,208,895,500,2140,5,1,41616365,1242,-11.57,0.55,12,0.00,-258.00,5465.00,3740,20240305,-20.19,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3740,-20.19,20240305,2520,18.45,20241210,0.86,N,012610,500,208 억,,1268849,N,N,0,N,00,N
20250218,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,25,2,0.84,180281330,60790,91.05,2935,3005,2935,3845,2075,2960,2965.64,3.03,0,2770,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1242,-11.57,0.55,12,0.15,-258.00,5465.00,3740,20240305,-20.19,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3740,-20.19,20240305,2520,18.45,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,0,3,0.00,174200490,58748,87.99,2935,3005,2935,3845,2075,2960,2965.22,3.03,0,3972,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1232,-11.47,0.54,12,0.14,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,15,2,0.51,116208490,39335,58.92,2935,2990,2935,3845,2075,2960,2954.33,3.03,0,3693,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1238,-11.53,0.54,12,0.09,-258.00,5465.00,3740,20240305,-20.45,2520,20241210,18.06,3240,-8.18,20250212,2630,13.12,20250210,3740,-20.45,20240305,2520,18.06,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,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 160303 57 100.00 KOSPI 화학 N N N N N 2960 -25 5 -0.84 232953755 78456 127.82 2985 3035 2950 3880 2090 2985 2969.55 3.05 0 -7052 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1232 -11.47 0.54 12 0.19 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.86 N 012610 500 208 억 1268849 N N 40 N 00 N
3 20250219 150305 57 100.00 KOSPI 화학 N N N N N 2960 -25 5 -0.84 188789855 63609 103.63 2985 3035 2950 3880 2090 2985 2967.97 3.05 0 -6187 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1232 -11.47 0.54 12 0.15 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
4 20250219 140303 57 100.00 KOSPI 화학 N N N N N 2960 -25 5 -0.84 145636600 49013 79.85 2985 3035 2950 3880 2090 2985 2971.39 3.05 0 -3745 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1232 -11.47 0.54 12 0.12 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
5 20250219 130303 57 100.00 KOSPI 화학 N N N N N 2970 -15 5 -0.50 106048335 35647 58.08 2985 3035 2950 3880 2090 2985 2974.96 3.05 0 -2008 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1236 -11.51 0.54 12 0.09 -258.00 5465.00 3740 20240305 -20.59 2520 20241210 17.86 3240 -8.33 20250212 2630 12.93 20250210 3740 -20.59 20240305 2520 17.86 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
6 20250219 120304 57 100.00 KOSPI 화학 N N N N N 2970 -15 5 -0.50 93430720 31404 51.16 2985 3035 2950 3880 2090 2985 2975.12 3.05 0 -304 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1236 -11.51 0.54 12 0.08 -258.00 5465.00 3740 20240305 -20.59 2520 20241210 17.86 3240 -8.33 20250212 2630 12.93 20250210 3740 -20.59 20240305 2520 17.86 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
7 20250219 110304 57 100.00 KOSPI 화학 N N N N N 2985 0 3 0.00 81347450 27351 44.56 2985 3035 2950 3880 2090 2985 2974.20 3.05 0 1154 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1242 -11.57 0.55 12 0.07 -258.00 5465.00 3740 20240305 -20.19 2520 20241210 18.45 3240 -7.87 20250212 2630 13.50 20250210 3740 -20.19 20240305 2520 18.45 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
8 20250219 100303 57 100.00 KOSPI 화학 N N N N N 2965 -20 5 -0.67 61806360 20764 33.83 2985 3035 2950 3880 2090 2985 2976.61 3.05 0 -1046 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1234 -11.49 0.54 12 0.05 -258.00 5465.00 3740 20240305 -20.72 2520 20241210 17.66 3240 -8.49 20250212 2630 12.74 20250210 3740 -20.72 20240305 2520 17.66 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
9 20250219 090304 57 100.00 KOSPI 화학 N N N N N 2985 0 3 0.00 3097470 1036 1.69 2985 2990 2985 3880 2090 2985 2989.84 3.05 0 -22 3045 3015 2975 2945 2905 3030 2960 208 895 500 2140 5 1 41616365 1242 -11.57 0.55 12 0.00 -258.00 5465.00 3740 20240305 -20.19 2520 20241210 18.45 3240 -7.87 20250212 2630 13.50 20250210 3740 -20.19 20240305 2520 18.45 20241210 0.86 N 012610 500 208 억 1268849 N N 0 N 00 N
10 20250218 160302 57 100.00 KOSPI 화학 N N N N N 2985 25 2 0.84 180281330 60790 91.05 2935 3005 2935 3845 2075 2960 2965.64 3.03 0 2770 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1242 -11.57 0.55 12 0.15 -258.00 5465.00 3740 20240305 -20.19 2520 20241210 18.45 3240 -7.87 20250212 2630 13.50 20250210 3740 -20.19 20240305 2520 18.45 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
11 20250218 150303 57 100.00 KOSPI 화학 N N N N N 2960 0 3 0.00 174200490 58748 87.99 2935 3005 2935 3845 2075 2960 2965.22 3.03 0 3972 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1232 -11.47 0.54 12 0.14 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
12 20250218 140304 57 100.00 KOSPI 화학 N N N N N 2975 15 2 0.51 116208490 39335 58.92 2935 2990 2935 3845 2075 2960 2954.33 3.03 0 3693 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1238 -11.53 0.54 12 0.09 -258.00 5465.00 3740 20240305 -20.45 2520 20241210 18.06 3240 -8.18 20250212 2630 13.12 20250210 3740 -20.45 20240305 2520 18.06 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N