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
014830/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
20250219,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74300,-1800,5,-2.37,5727384200,76285,73.44,77000,77100,73600,98900,53300,76100,75079.14,11.38,0,-5335,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5028,30.92,0.55,12,1.13,2403.00,134122.00,118700,20240611,-37.41,58600,20241115,26.79,77100,-3.63,20250219,64500,15.19,20250124,118700,-37.41,20240611,58600,26.79,20241115,1.34,N,014830,5000,338 억,,770158,N,N,9,N,00,N
20250219,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74400,-1700,5,-2.23,5330932300,70937,68.29,77000,77100,73600,98900,53300,76100,75150.24,11.38,0,-6001,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5035,30.96,0.55,12,1.05,2403.00,134122.00,118700,20240611,-37.32,58600,20241115,26.96,77100,-3.50,20250219,64500,15.35,20250124,118700,-37.32,20240611,58600,26.96,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250219,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73800,-2300,5,-3.02,4805839100,63869,61.49,77000,77100,73600,98900,53300,76100,75245.25,11.38,0,-3348,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,4994,30.71,0.55,12,0.94,2403.00,134122.00,118700,20240611,-37.83,58600,20241115,25.94,77100,-4.28,20250219,64500,14.42,20250124,118700,-37.83,20240611,58600,25.94,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250219,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74100,-2000,5,-2.63,4308481200,57128,55.00,77000,77100,73800,98900,53300,76100,75418.03,11.38,0,-3113,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5015,30.84,0.55,12,0.84,2403.00,134122.00,118700,20240611,-37.57,58600,20241115,26.45,77100,-3.89,20250219,64500,14.88,20250124,118700,-37.57,20240611,58600,26.45,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250219,120314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74400,-1700,5,-2.23,3533403600,46668,44.93,77000,77100,74200,98900,53300,76100,75713.63,11.38,0,-2119,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5035,30.96,0.55,12,0.69,2403.00,134122.00,118700,20240611,-37.32,58600,20241115,26.96,77100,-3.50,20250219,64500,15.35,20250124,118700,-37.32,20240611,58600,26.96,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250219,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74500,-1600,5,-2.10,3017258300,39734,38.25,77000,77100,74500,98900,53300,76100,75936.43,11.38,0,-3035,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5042,31.00,0.56,12,0.59,2403.00,134122.00,118700,20240611,-37.24,58600,20241115,27.13,77100,-3.37,20250219,64500,15.50,20250124,118700,-37.24,20240611,58600,27.13,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250219,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75500,-600,5,-0.79,2071591700,27134,26.12,77000,77100,75300,98900,53300,76100,76346.71,11.38,0,-3043,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5110,31.42,0.56,12,0.40,2403.00,134122.00,118700,20240611,-36.39,58600,20241115,28.84,77100,-2.08,20250219,64500,17.05,20250124,118700,-36.39,20240611,58600,28.84,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250219,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76300,200,2,0.26,256798100,3353,3.23,77000,77100,75900,98900,53300,76100,76587.56,11.38,0,-482,78833,77466,75233,73866,71633,78150,74550,338,22800,5000,57830,100,1,6767600,5164,31.75,0.57,12,0.05,2403.00,134122.00,118700,20240611,-35.72,58600,20241115,30.20,77100,-1.04,20250219,64500,18.29,20250124,118700,-35.72,20240611,58600,30.20,20241115,1.34,N,014830,5000,338 억,,770158,N,N,0,N,00,N
20250218,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76100,2600,2,3.54,7771591700,103380,107.01,73700,76600,73000,95500,51500,73500,75174.22,11.47,0,-5568,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5150,31.67,0.57,12,1.53,2403.00,134122.00,118700,20240611,-35.89,58600,20241115,29.86,76600,0.00,20250113,64500,17.98,20250124,118700,-35.89,20240611,58600,29.86,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76400,2900,2,3.95,7311751900,97356,100.77,73700,76500,73000,95500,51500,73500,75103.25,11.47,0,-4955,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5170,31.79,0.57,12,1.44,2403.00,134122.00,118700,20240611,-35.64,58600,20241115,30.38,76600,-0.26,20250113,64500,18.45,20250124,118700,-35.64,20240611,58600,30.38,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76000,2500,2,3.40,5987702500,79973,82.78,73700,76200,73000,95500,51500,73500,74871.55,11.47,0,720,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5143,31.63,0.57,12,1.18,2403.00,134122.00,118700,20240611,-35.97,58600,20241115,29.69,76600,-0.78,20250113,64500,17.83,20250124,118700,-35.97,20240611,58600,29.69,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,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 160314 55 60.00 KOSPI 화학 N N N Y 60 N 74300 -1800 5 -2.37 5727384200 76285 73.44 77000 77100 73600 98900 53300 76100 75079.14 11.38 0 -5335 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5028 30.92 0.55 12 1.13 2403.00 134122.00 118700 20240611 -37.41 58600 20241115 26.79 77100 -3.63 20250219 64500 15.19 20250124 118700 -37.41 20240611 58600 26.79 20241115 1.34 N 014830 5000 338 억 770158 N N 9 N 00 N
3 20250219 150316 55 60.00 KOSPI 화학 N N N Y 60 N 74400 -1700 5 -2.23 5330932300 70937 68.29 77000 77100 73600 98900 53300 76100 75150.24 11.38 0 -6001 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5035 30.96 0.55 12 1.05 2403.00 134122.00 118700 20240611 -37.32 58600 20241115 26.96 77100 -3.50 20250219 64500 15.35 20250124 118700 -37.32 20240611 58600 26.96 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
4 20250219 140314 55 60.00 KOSPI 화학 N N N Y 60 N 73800 -2300 5 -3.02 4805839100 63869 61.49 77000 77100 73600 98900 53300 76100 75245.25 11.38 0 -3348 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 4994 30.71 0.55 12 0.94 2403.00 134122.00 118700 20240611 -37.83 58600 20241115 25.94 77100 -4.28 20250219 64500 14.42 20250124 118700 -37.83 20240611 58600 25.94 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
5 20250219 130315 55 60.00 KOSPI 화학 N N N Y 60 N 74100 -2000 5 -2.63 4308481200 57128 55.00 77000 77100 73800 98900 53300 76100 75418.03 11.38 0 -3113 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5015 30.84 0.55 12 0.84 2403.00 134122.00 118700 20240611 -37.57 58600 20241115 26.45 77100 -3.89 20250219 64500 14.88 20250124 118700 -37.57 20240611 58600 26.45 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
6 20250219 120314 55 60.00 KOSPI 화학 N N N Y 60 N 74400 -1700 5 -2.23 3533403600 46668 44.93 77000 77100 74200 98900 53300 76100 75713.63 11.38 0 -2119 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5035 30.96 0.55 12 0.69 2403.00 134122.00 118700 20240611 -37.32 58600 20241115 26.96 77100 -3.50 20250219 64500 15.35 20250124 118700 -37.32 20240611 58600 26.96 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
7 20250219 110315 55 60.00 KOSPI 화학 N N N Y 60 N 74500 -1600 5 -2.10 3017258300 39734 38.25 77000 77100 74500 98900 53300 76100 75936.43 11.38 0 -3035 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5042 31.00 0.56 12 0.59 2403.00 134122.00 118700 20240611 -37.24 58600 20241115 27.13 77100 -3.37 20250219 64500 15.50 20250124 118700 -37.24 20240611 58600 27.13 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
8 20250219 100314 55 60.00 KOSPI 화학 N N N Y 60 N 75500 -600 5 -0.79 2071591700 27134 26.12 77000 77100 75300 98900 53300 76100 76346.71 11.38 0 -3043 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5110 31.42 0.56 12 0.40 2403.00 134122.00 118700 20240611 -36.39 58600 20241115 28.84 77100 -2.08 20250219 64500 17.05 20250124 118700 -36.39 20240611 58600 28.84 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
9 20250219 090315 55 60.00 KOSPI 화학 N N N Y 60 N 76300 200 2 0.26 256798100 3353 3.23 77000 77100 75900 98900 53300 76100 76587.56 11.38 0 -482 78833 77466 75233 73866 71633 78150 74550 338 22800 5000 57830 100 1 6767600 5164 31.75 0.57 12 0.05 2403.00 134122.00 118700 20240611 -35.72 58600 20241115 30.20 77100 -1.04 20250219 64500 18.29 20250124 118700 -35.72 20240611 58600 30.20 20241115 1.34 N 014830 5000 338 억 770158 N N 0 N 00 N
10 20250218 160313 55 60.00 KOSPI 화학 N N N Y 60 N 76100 2600 2 3.54 7771591700 103380 107.01 73700 76600 73000 95500 51500 73500 75174.22 11.47 0 -5568 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5150 31.67 0.57 12 1.53 2403.00 134122.00 118700 20240611 -35.89 58600 20241115 29.86 76600 0.00 20250113 64500 17.98 20250124 118700 -35.89 20240611 58600 29.86 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
11 20250218 150314 55 60.00 KOSPI 화학 N N N Y 60 N 76400 2900 2 3.95 7311751900 97356 100.77 73700 76500 73000 95500 51500 73500 75103.25 11.47 0 -4955 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5170 31.79 0.57 12 1.44 2403.00 134122.00 118700 20240611 -35.64 58600 20241115 30.38 76600 -0.26 20250113 64500 18.45 20250124 118700 -35.64 20240611 58600 30.38 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
12 20250218 140314 55 60.00 KOSPI 화학 N N N Y 60 N 76000 2500 2 3.40 5987702500 79973 82.78 73700 76200 73000 95500 51500 73500 74871.55 11.47 0 720 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5143 31.63 0.57 12 1.18 2403.00 134122.00 118700 20240611 -35.97 58600 20241115 29.69 76600 -0.78 20250113 64500 17.83 20250124 118700 -35.97 20240611 58600 29.69 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N