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
014440/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
20250219,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,-120,5,-2.74,236242465,54980,234.95,4355,4375,4200,5680,3065,4375,4296.88,51.92,0,-4896,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,851,14.28,0.52,12,0.27,298.00,8240.00,4455,20250204,-4.49,3265,20240906,30.32,4455,-4.49,20250204,3520,20.88,20250102,4455,-4.49,20250204,3265,30.32,20240906,2.09,N,014440,500,100 억,,10384511,N,N,20,N,00,N
20250219,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-95,5,-2.17,209228385,48646,207.88,4355,4375,4200,5680,3065,4375,4301.04,51.92,0,-1567,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,856,14.36,0.52,12,0.24,298.00,8240.00,4455,20250204,-3.93,3265,20240906,31.09,4455,-3.93,20250204,3520,21.59,20250102,4455,-3.93,20250204,3265,31.09,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250219,140311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-145,5,-3.31,197902665,45993,196.54,4355,4375,4200,5680,3065,4375,4302.89,51.92,0,-862,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,846,14.19,0.51,12,0.23,298.00,8240.00,4455,20250204,-5.05,3265,20240906,29.56,4455,-5.05,20250204,3520,20.17,20250102,4455,-5.05,20250204,3265,29.56,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250219,130312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4340,-35,5,-0.80,116905200,26951,115.17,4355,4375,4295,5680,3065,4375,4337.69,51.92,0,-1346,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,868,14.56,0.53,12,0.13,298.00,8240.00,4455,20250204,-2.58,3265,20240906,32.92,4455,-2.58,20250204,3520,23.30,20250102,4455,-2.58,20250204,3265,32.92,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250219,120312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-50,5,-1.14,110545795,25481,108.89,4355,4375,4295,5680,3065,4375,4338.36,51.92,0,-864,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,865,14.51,0.52,12,0.13,298.00,8240.00,4455,20250204,-2.92,3265,20240906,32.47,4455,-2.92,20250204,3520,22.87,20250102,4455,-2.92,20250204,3265,32.47,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250219,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-20,5,-0.46,101014990,23278,99.47,4355,4375,4295,5680,3065,4375,4339.50,51.92,0,-883,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,871,14.61,0.53,12,0.12,298.00,8240.00,4455,20250204,-2.24,3265,20240906,33.38,4455,-2.24,20250204,3520,23.72,20250102,4455,-2.24,20250204,3265,33.38,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250219,100312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-20,5,-0.46,40677805,9338,39.90,4355,4375,4350,5680,3065,4375,4356.16,51.92,0,-251,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,871,14.61,0.53,12,0.05,298.00,8240.00,4455,20250204,-2.24,3265,20240906,33.38,4455,-2.24,20250204,3520,23.72,20250102,4455,-2.24,20250204,3265,33.38,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250219,090312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-20,5,-0.46,749060,172,0.74,4355,4355,4355,5680,3065,4375,4355.00,51.92,0,-22,4421,4397,4356,4332,4291,4410,4345,100,1305,500,3320,5,1,20000000,871,14.61,0.53,12,0.00,298.00,8240.00,4455,20250204,-2.24,3265,20240906,33.38,4455,-2.24,20250204,3520,23.72,20250102,4455,-2.24,20250204,3265,33.38,20240906,2.09,N,014440,500,100 억,,10384511,N,N,0,N,00,N
20250218,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,0,3,0.00,101835775,23393,35.98,4365,4380,4315,5680,3065,4375,4353.26,51.96,0,-8518,4521,4447,4366,4292,4211,4485,4330,100,1305,500,3320,5,1,20000000,875,14.68,0.53,12,0.12,298.00,8240.00,4455,20250204,-1.80,3265,20240906,34.00,4455,-1.80,20250204,3520,24.29,20250102,4455,-1.80,20250204,3265,34.00,20240906,2.06,N,014440,500,100 억,,10391204,N,N,8,N,00,N
20250218,150312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4370,-5,5,-0.11,93542280,21496,33.06,4365,4380,4315,5680,3065,4375,4351.61,51.96,0,-7783,4521,4447,4366,4292,4211,4485,4330,100,1305,500,3320,5,1,20000000,874,14.66,0.53,12,0.11,298.00,8240.00,4455,20250204,-1.91,3265,20240906,33.84,4455,-1.91,20250204,3520,24.15,20250102,4455,-1.91,20250204,3265,33.84,20240906,2.06,N,014440,500,100 억,,10391204,N,N,8,N,00,N
20250218,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-20,5,-0.46,84770105,19484,29.97,4365,4380,4315,5680,3065,4375,4350.75,51.96,0,-7536,4521,4447,4366,4292,4211,4485,4330,100,1305,500,3320,5,1,20000000,871,14.61,0.53,12,0.10,298.00,8240.00,4455,20250204,-2.24,3265,20240906,33.38,4455,-2.24,20250204,3520,23.72,20250102,4455,-2.24,20250204,3265,33.38,20240906,2.06,N,014440,500,100 억,,10391204,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 160312 57 100.00 KOSPI 화학 N N N N N 4255 -120 5 -2.74 236242465 54980 234.95 4355 4375 4200 5680 3065 4375 4296.88 51.92 0 -4896 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 851 14.28 0.52 12 0.27 298.00 8240.00 4455 20250204 -4.49 3265 20240906 30.32 4455 -4.49 20250204 3520 20.88 20250102 4455 -4.49 20250204 3265 30.32 20240906 2.09 N 014440 500 100 억 10384511 N N 20 N 00 N
3 20250219 150313 57 100.00 KOSPI 화학 N N N N N 4280 -95 5 -2.17 209228385 48646 207.88 4355 4375 4200 5680 3065 4375 4301.04 51.92 0 -1567 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 856 14.36 0.52 12 0.24 298.00 8240.00 4455 20250204 -3.93 3265 20240906 31.09 4455 -3.93 20250204 3520 21.59 20250102 4455 -3.93 20250204 3265 31.09 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
4 20250219 140311 57 100.00 KOSPI 화학 N N N N N 4230 -145 5 -3.31 197902665 45993 196.54 4355 4375 4200 5680 3065 4375 4302.89 51.92 0 -862 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 846 14.19 0.51 12 0.23 298.00 8240.00 4455 20250204 -5.05 3265 20240906 29.56 4455 -5.05 20250204 3520 20.17 20250102 4455 -5.05 20250204 3265 29.56 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
5 20250219 130312 57 100.00 KOSPI 화학 N N N N N 4340 -35 5 -0.80 116905200 26951 115.17 4355 4375 4295 5680 3065 4375 4337.69 51.92 0 -1346 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 868 14.56 0.53 12 0.13 298.00 8240.00 4455 20250204 -2.58 3265 20240906 32.92 4455 -2.58 20250204 3520 23.30 20250102 4455 -2.58 20250204 3265 32.92 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
6 20250219 120312 57 100.00 KOSPI 화학 N N N N N 4325 -50 5 -1.14 110545795 25481 108.89 4355 4375 4295 5680 3065 4375 4338.36 51.92 0 -864 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 865 14.51 0.52 12 0.13 298.00 8240.00 4455 20250204 -2.92 3265 20240906 32.47 4455 -2.92 20250204 3520 22.87 20250102 4455 -2.92 20250204 3265 32.47 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
7 20250219 110312 57 100.00 KOSPI 화학 N N N N N 4355 -20 5 -0.46 101014990 23278 99.47 4355 4375 4295 5680 3065 4375 4339.50 51.92 0 -883 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 871 14.61 0.53 12 0.12 298.00 8240.00 4455 20250204 -2.24 3265 20240906 33.38 4455 -2.24 20250204 3520 23.72 20250102 4455 -2.24 20250204 3265 33.38 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
8 20250219 100312 57 100.00 KOSPI 화학 N N N N N 4355 -20 5 -0.46 40677805 9338 39.90 4355 4375 4350 5680 3065 4375 4356.16 51.92 0 -251 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 871 14.61 0.53 12 0.05 298.00 8240.00 4455 20250204 -2.24 3265 20240906 33.38 4455 -2.24 20250204 3520 23.72 20250102 4455 -2.24 20250204 3265 33.38 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
9 20250219 090312 57 100.00 KOSPI 화학 N N N N N 4355 -20 5 -0.46 749060 172 0.74 4355 4355 4355 5680 3065 4375 4355.00 51.92 0 -22 4421 4397 4356 4332 4291 4410 4345 100 1305 500 3320 5 1 20000000 871 14.61 0.53 12 0.00 298.00 8240.00 4455 20250204 -2.24 3265 20240906 33.38 4455 -2.24 20250204 3520 23.72 20250102 4455 -2.24 20250204 3265 33.38 20240906 2.09 N 014440 500 100 억 10384511 N N 0 N 00 N
10 20250218 160311 57 100.00 KOSPI 화학 N N N N N 4375 0 3 0.00 101835775 23393 35.98 4365 4380 4315 5680 3065 4375 4353.26 51.96 0 -8518 4521 4447 4366 4292 4211 4485 4330 100 1305 500 3320 5 1 20000000 875 14.68 0.53 12 0.12 298.00 8240.00 4455 20250204 -1.80 3265 20240906 34.00 4455 -1.80 20250204 3520 24.29 20250102 4455 -1.80 20250204 3265 34.00 20240906 2.06 N 014440 500 100 억 10391204 N N 8 N 00 N
11 20250218 150312 57 100.00 KOSPI 화학 N N N N N 4370 -5 5 -0.11 93542280 21496 33.06 4365 4380 4315 5680 3065 4375 4351.61 51.96 0 -7783 4521 4447 4366 4292 4211 4485 4330 100 1305 500 3320 5 1 20000000 874 14.66 0.53 12 0.11 298.00 8240.00 4455 20250204 -1.91 3265 20240906 33.84 4455 -1.91 20250204 3520 24.15 20250102 4455 -1.91 20250204 3265 33.84 20240906 2.06 N 014440 500 100 억 10391204 N N 8 N 00 N
12 20250218 140312 57 100.00 KOSPI 화학 N N N N N 4355 -20 5 -0.46 84770105 19484 29.97 4365 4380 4315 5680 3065 4375 4350.75 51.96 0 -7536 4521 4447 4366 4292 4211 4485 4330 100 1305 500 3320 5 1 20000000 871 14.61 0.53 12 0.10 298.00 8240.00 4455 20250204 -2.24 3265 20240906 33.38 4455 -2.24 20250204 3520 23.72 20250102 4455 -2.24 20250204 3265 33.38 20240906 2.06 N 014440 500 100 억 10391204 N N 8 N 00 N