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
015890/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
20250219,160318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,0,3,0.00,175691055,35791,75.09,4890,4930,4885,6350,3425,4890,4908.81,1.48,0,879,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1429,8.78,0.46,12,0.12,557.00,10740.00,6540,20240215,-25.23,4720,20240805,3.60,5030,-2.78,20250106,4815,1.56,20250203,6510,-24.88,20240219,4720,3.60,20240805,1.16,N,015890,500,146 억,,431915,N,N,28,N,00,N
20250219,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4885,-5,5,-0.10,156449200,31854,66.83,4890,4930,4885,6350,3425,4890,4911.45,1.48,0,2544,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1428,8.77,0.45,12,0.11,557.00,10740.00,6540,20240215,-25.31,4720,20240805,3.50,5030,-2.88,20250106,4815,1.45,20250203,6510,-24.96,20240219,4720,3.50,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250219,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,20,2,0.41,122071425,24840,52.11,4890,4930,4890,6350,3425,4890,4914.31,1.48,0,4178,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1435,8.82,0.46,12,0.08,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6510,-24.58,20240219,4720,4.03,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250219,130318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4920,30,2,0.61,109044405,22189,46.55,4890,4930,4890,6350,3425,4890,4914.35,1.48,0,4227,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1438,8.83,0.46,12,0.08,557.00,10740.00,6540,20240215,-24.77,4720,20240805,4.24,5030,-2.19,20250106,4815,2.18,20250203,6510,-24.42,20240219,4720,4.24,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250219,120318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,35,2,0.72,86459265,17602,36.93,4890,4930,4890,6350,3425,4890,4911.90,1.48,0,2307,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1440,8.84,0.46,12,0.06,557.00,10740.00,6540,20240215,-24.69,4720,20240805,4.34,5030,-2.09,20250106,4815,2.28,20250203,6510,-24.35,20240219,4720,4.34,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250219,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,20,2,0.41,43650780,8896,18.66,4890,4925,4890,6350,3425,4890,4906.79,1.48,0,-241,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1435,8.82,0.46,12,0.03,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6510,-24.58,20240219,4720,4.03,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250219,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,20,2,0.41,23826850,4861,10.20,4890,4920,4890,6350,3425,4890,4901.64,1.48,0,-344,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1435,8.82,0.46,12,0.02,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6510,-24.58,20240219,4720,4.03,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250219,090319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,10,2,0.20,1419160,290,0.61,4890,4900,4890,6350,3425,4890,4893.66,1.48,0,67,4956,4922,4896,4862,4836,4910,4850,146,1460,500,3610,5,1,29228750,1432,8.80,0.46,12,0.00,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6510,-24.73,20240219,4720,3.81,20240805,1.16,N,015890,500,146 억,,431915,N,N,0,N,00,N
20250218,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,-20,5,-0.41,233103150,47641,139.79,4920,4930,4870,6380,3440,4910,4892.91,1.44,0,10862,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1429,8.78,0.46,12,0.16,557.00,10740.00,6540,20240215,-25.23,4720,20240805,3.60,5030,-2.78,20250106,4815,1.56,20250203,6510,-24.88,20240219,4720,3.60,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,-15,5,-0.31,219264690,44809,131.48,4920,4930,4870,6380,3440,4910,4893.32,1.44,0,12111,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1431,8.79,0.46,12,0.15,557.00,10740.00,6540,20240215,-25.15,4720,20240805,3.71,5030,-2.68,20250106,4815,1.66,20250203,6510,-24.81,20240219,4720,3.71,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4905,-5,5,-0.10,191550735,39145,114.86,4920,4930,4870,6380,3440,4910,4893.36,1.44,0,9031,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1434,8.81,0.46,12,0.13,557.00,10740.00,6540,20240215,-25.00,4720,20240805,3.92,5030,-2.49,20250106,4815,1.87,20250203,6510,-24.65,20240219,4720,3.92,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,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 160318 55 60.00 KOSPI 화학 N N N Y 60 N 4890 0 3 0.00 175691055 35791 75.09 4890 4930 4885 6350 3425 4890 4908.81 1.48 0 879 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1429 8.78 0.46 12 0.12 557.00 10740.00 6540 20240215 -25.23 4720 20240805 3.60 5030 -2.78 20250106 4815 1.56 20250203 6510 -24.88 20240219 4720 3.60 20240805 1.16 N 015890 500 146 억 431915 N N 28 N 00 N
3 20250219 150320 55 60.00 KOSPI 화학 N N N Y 60 N 4885 -5 5 -0.10 156449200 31854 66.83 4890 4930 4885 6350 3425 4890 4911.45 1.48 0 2544 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1428 8.77 0.45 12 0.11 557.00 10740.00 6540 20240215 -25.31 4720 20240805 3.50 5030 -2.88 20250106 4815 1.45 20250203 6510 -24.96 20240219 4720 3.50 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
4 20250219 140318 55 60.00 KOSPI 화학 N N N Y 60 N 4910 20 2 0.41 122071425 24840 52.11 4890 4930 4890 6350 3425 4890 4914.31 1.48 0 4178 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1435 8.82 0.46 12 0.08 557.00 10740.00 6540 20240215 -24.92 4720 20240805 4.03 5030 -2.39 20250106 4815 1.97 20250203 6510 -24.58 20240219 4720 4.03 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
5 20250219 130318 55 60.00 KOSPI 화학 N N N Y 60 N 4920 30 2 0.61 109044405 22189 46.55 4890 4930 4890 6350 3425 4890 4914.35 1.48 0 4227 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1438 8.83 0.46 12 0.08 557.00 10740.00 6540 20240215 -24.77 4720 20240805 4.24 5030 -2.19 20250106 4815 2.18 20250203 6510 -24.42 20240219 4720 4.24 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
6 20250219 120318 55 60.00 KOSPI 화학 N N N Y 60 N 4925 35 2 0.72 86459265 17602 36.93 4890 4930 4890 6350 3425 4890 4911.90 1.48 0 2307 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1440 8.84 0.46 12 0.06 557.00 10740.00 6540 20240215 -24.69 4720 20240805 4.34 5030 -2.09 20250106 4815 2.28 20250203 6510 -24.35 20240219 4720 4.34 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
7 20250219 110319 55 60.00 KOSPI 화학 N N N Y 60 N 4910 20 2 0.41 43650780 8896 18.66 4890 4925 4890 6350 3425 4890 4906.79 1.48 0 -241 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1435 8.82 0.46 12 0.03 557.00 10740.00 6540 20240215 -24.92 4720 20240805 4.03 5030 -2.39 20250106 4815 1.97 20250203 6510 -24.58 20240219 4720 4.03 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
8 20250219 100318 55 60.00 KOSPI 화학 N N N Y 60 N 4910 20 2 0.41 23826850 4861 10.20 4890 4920 4890 6350 3425 4890 4901.64 1.48 0 -344 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1435 8.82 0.46 12 0.02 557.00 10740.00 6540 20240215 -24.92 4720 20240805 4.03 5030 -2.39 20250106 4815 1.97 20250203 6510 -24.58 20240219 4720 4.03 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
9 20250219 090319 55 60.00 KOSPI 화학 N N N Y 60 N 4900 10 2 0.20 1419160 290 0.61 4890 4900 4890 6350 3425 4890 4893.66 1.48 0 67 4956 4922 4896 4862 4836 4910 4850 146 1460 500 3610 5 1 29228750 1432 8.80 0.46 12 0.00 557.00 10740.00 6540 20240215 -25.08 4720 20240805 3.81 5030 -2.58 20250106 4815 1.77 20250203 6510 -24.73 20240219 4720 3.81 20240805 1.16 N 015890 500 146 억 431915 N N 0 N 00 N
10 20250218 160317 55 60.00 KOSPI 화학 N N N Y 60 N 4890 -20 5 -0.41 233103150 47641 139.79 4920 4930 4870 6380 3440 4910 4892.91 1.44 0 10862 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1429 8.78 0.46 12 0.16 557.00 10740.00 6540 20240215 -25.23 4720 20240805 3.60 5030 -2.78 20250106 4815 1.56 20250203 6510 -24.88 20240219 4720 3.60 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
11 20250218 150318 55 60.00 KOSPI 화학 N N N Y 60 N 4895 -15 5 -0.31 219264690 44809 131.48 4920 4930 4870 6380 3440 4910 4893.32 1.44 0 12111 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1431 8.79 0.46 12 0.15 557.00 10740.00 6540 20240215 -25.15 4720 20240805 3.71 5030 -2.68 20250106 4815 1.66 20250203 6510 -24.81 20240219 4720 3.71 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
12 20250218 140318 55 60.00 KOSPI 화학 N N N Y 60 N 4905 -5 5 -0.10 191550735 39145 114.86 4920 4930 4870 6380 3440 4910 4893.36 1.44 0 9031 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1434 8.81 0.46 12 0.13 557.00 10740.00 6540 20240215 -25.00 4720 20240805 3.92 5030 -2.49 20250106 4815 1.87 20250203 6510 -24.65 20240219 4720 3.92 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N