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
014530/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
20250219,160312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,15,2,0.44,227456360,65979,161.53,3445,3465,3430,4475,2415,3445,3447.40,0.24,0,12266,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1206,8.18,0.58,12,0.19,423.00,5944.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3390,2.06,20250203,5100,-32.16,20240604,3250,6.46,20241210,2.36,N,014530,500,174 억,,85028,N,N,72,N,00,N
20250219,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3455,10,2,0.29,214455095,62213,152.31,3445,3460,3430,4475,2415,3445,3447.11,0.24,0,13248,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1205,8.17,0.58,12,0.18,423.00,5944.00,5100,20240604,-32.25,3250,20241210,6.31,3560,-2.95,20250102,3390,1.92,20250203,5100,-32.25,20240604,3250,6.31,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250219,140312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3455,10,2,0.29,158432955,45996,112.61,3445,3460,3430,4475,2415,3445,3444.49,0.24,0,9187,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1205,8.17,0.58,12,0.13,423.00,5944.00,5100,20240604,-32.25,3250,20241210,6.31,3560,-2.95,20250102,3390,1.92,20250203,5100,-32.25,20240604,3250,6.31,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250219,130312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,0,3,0.00,91204485,26521,64.93,3445,3450,3430,4475,2415,3445,3438.95,0.24,0,3668,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1201,8.14,0.58,12,0.08,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250203,5100,-32.45,20240604,3250,6.00,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250219,120312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,0,3,0.00,64021830,18626,45.60,3445,3450,3430,4475,2415,3445,3437.23,0.24,0,2163,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1201,8.14,0.58,12,0.05,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250203,5100,-32.45,20240604,3250,6.00,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250219,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,-10,5,-0.29,46055815,13400,32.81,3445,3450,3430,4475,2415,3445,3437.00,0.24,0,1408,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1198,8.12,0.58,12,0.04,423.00,5944.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3390,1.33,20250203,5100,-32.65,20240604,3250,5.69,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250219,100312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-5,5,-0.15,34377080,10003,24.49,3445,3450,3430,4475,2415,3445,3436.68,0.24,0,-162,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.03,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250219,090313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-5,5,-0.15,1790590,520,1.27,3445,3450,3440,4475,2415,3445,3443.44,0.24,0,-194,3471,3457,3441,3427,3411,3450,3420,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.00,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.36,N,014530,500,174 억,,85028,N,N,0,N,00,N
20250218,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,-5,5,-0.14,138830795,40394,18.93,3450,3455,3425,4485,2415,3450,3436.45,0.25,0,-2424,3496,3472,3431,3407,3366,3485,3420,174,1035,500,2620,5,1,34869420,1201,8.14,0.58,12,0.12,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250203,5100,-32.45,20240604,3250,6.00,20241210,2.34,N,014530,500,174 억,,87055,N,N,0,N,00,N
20250218,150312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,-15,5,-0.43,122337580,35602,16.68,3450,3455,3425,4485,2415,3450,3435.70,0.25,0,-1416,3496,3472,3431,3407,3366,3485,3420,174,1035,500,2620,5,1,34869420,1198,8.12,0.58,12,0.10,423.00,5944.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3390,1.33,20250203,5100,-32.65,20240604,3250,5.69,20241210,2.34,N,014530,500,174 억,,87055,N,N,0,N,00,N
20250218,140312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,-15,5,-0.43,102732910,29895,14.01,3450,3455,3425,4485,2415,3450,3435.80,0.25,0,-2238,3496,3472,3431,3407,3366,3485,3420,174,1035,500,2620,5,1,34869420,1198,8.12,0.58,12,0.09,423.00,5944.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3390,1.33,20250203,5100,-32.65,20240604,3250,5.69,20241210,2.34,N,014530,500,174 억,,87055,N,N,0,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 55 60.00 KOSPI 화학 N N N Y 60 N 3460 15 2 0.44 227456360 65979 161.53 3445 3465 3430 4475 2415 3445 3447.40 0.24 0 12266 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1206 8.18 0.58 12 0.19 423.00 5944.00 5100 20240604 -32.16 3250 20241210 6.46 3560 -2.81 20250102 3390 2.06 20250203 5100 -32.16 20240604 3250 6.46 20241210 2.36 N 014530 500 174 억 85028 N N 72 N 00 N
3 20250219 150314 55 60.00 KOSPI 화학 N N N Y 60 N 3455 10 2 0.29 214455095 62213 152.31 3445 3460 3430 4475 2415 3445 3447.11 0.24 0 13248 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1205 8.17 0.58 12 0.18 423.00 5944.00 5100 20240604 -32.25 3250 20241210 6.31 3560 -2.95 20250102 3390 1.92 20250203 5100 -32.25 20240604 3250 6.31 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
4 20250219 140312 55 60.00 KOSPI 화학 N N N Y 60 N 3455 10 2 0.29 158432955 45996 112.61 3445 3460 3430 4475 2415 3445 3444.49 0.24 0 9187 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1205 8.17 0.58 12 0.13 423.00 5944.00 5100 20240604 -32.25 3250 20241210 6.31 3560 -2.95 20250102 3390 1.92 20250203 5100 -32.25 20240604 3250 6.31 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
5 20250219 130312 55 60.00 KOSPI 화학 N N N Y 60 N 3445 0 3 0.00 91204485 26521 64.93 3445 3450 3430 4475 2415 3445 3438.95 0.24 0 3668 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1201 8.14 0.58 12 0.08 423.00 5944.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3390 1.62 20250203 5100 -32.45 20240604 3250 6.00 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
6 20250219 120312 55 60.00 KOSPI 화학 N N N Y 60 N 3445 0 3 0.00 64021830 18626 45.60 3445 3450 3430 4475 2415 3445 3437.23 0.24 0 2163 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1201 8.14 0.58 12 0.05 423.00 5944.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3390 1.62 20250203 5100 -32.45 20240604 3250 6.00 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
7 20250219 110313 55 60.00 KOSPI 화학 N N N Y 60 N 3435 -10 5 -0.29 46055815 13400 32.81 3445 3450 3430 4475 2415 3445 3437.00 0.24 0 1408 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1198 8.12 0.58 12 0.04 423.00 5944.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3390 1.33 20250203 5100 -32.65 20240604 3250 5.69 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
8 20250219 100312 55 60.00 KOSPI 화학 N N N Y 60 N 3440 -5 5 -0.15 34377080 10003 24.49 3445 3450 3430 4475 2415 3445 3436.68 0.24 0 -162 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.03 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
9 20250219 090313 55 60.00 KOSPI 화학 N N N Y 60 N 3440 -5 5 -0.15 1790590 520 1.27 3445 3450 3440 4475 2415 3445 3443.44 0.24 0 -194 3471 3457 3441 3427 3411 3450 3420 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.00 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.36 N 014530 500 174 억 85028 N N 0 N 00 N
10 20250218 160311 55 60.00 KOSPI 화학 N N N Y 60 N 3445 -5 5 -0.14 138830795 40394 18.93 3450 3455 3425 4485 2415 3450 3436.45 0.25 0 -2424 3496 3472 3431 3407 3366 3485 3420 174 1035 500 2620 5 1 34869420 1201 8.14 0.58 12 0.12 423.00 5944.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3390 1.62 20250203 5100 -32.45 20240604 3250 6.00 20241210 2.34 N 014530 500 174 억 87055 N N 0 N 00 N
11 20250218 150312 55 60.00 KOSPI 화학 N N N Y 60 N 3435 -15 5 -0.43 122337580 35602 16.68 3450 3455 3425 4485 2415 3450 3435.70 0.25 0 -1416 3496 3472 3431 3407 3366 3485 3420 174 1035 500 2620 5 1 34869420 1198 8.12 0.58 12 0.10 423.00 5944.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3390 1.33 20250203 5100 -32.65 20240604 3250 5.69 20241210 2.34 N 014530 500 174 억 87055 N N 0 N 00 N
12 20250218 140312 55 60.00 KOSPI 화학 N N N Y 60 N 3435 -15 5 -0.43 102732910 29895 14.01 3450 3455 3425 4485 2415 3450 3435.80 0.25 0 -2238 3496 3472 3431 3407 3366 3485 3420 174 1035 500 2620 5 1 34869420 1198 8.12 0.58 12 0.09 423.00 5944.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3390 1.33 20250203 5100 -32.65 20240604 3250 5.69 20241210 2.34 N 014530 500 174 억 87055 N N 0 N 00 N