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
025000/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
20250219,160352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43500,200,2,0.46,77209250,1780,45.35,43200,43500,43200,56200,30350,43300,43375.98,18.54,0,-37,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2105,3.25,0.33,12,0.04,13404.00,132641.00,50200,20240705,-13.35,41700,20250204,4.32,44400,-2.03,20250122,41700,4.32,20250204,50200,-13.35,20240705,41700,4.32,20250204,0.06,N,025000,5000,242 억,,897300,N,N,4,N,00,N
20250219,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43300,0,3,0.00,65205050,1503,38.29,43200,43500,43200,56200,30350,43300,43383.27,18.54,0,-73,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2096,3.23,0.33,12,0.03,13404.00,132641.00,50200,20240705,-13.75,41700,20250204,3.84,44400,-2.48,20250122,41700,3.84,20250204,50200,-13.75,20240705,41700,3.84,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250219,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43400,100,2,0.23,56275750,1297,33.04,43200,43500,43200,56200,30350,43300,43389.17,18.54,0,78,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2101,3.24,0.33,12,0.03,13404.00,132641.00,50200,20240705,-13.55,41700,20250204,4.08,44400,-2.25,20250122,41700,4.08,20250204,50200,-13.55,20240705,41700,4.08,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250219,130352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43400,100,2,0.23,42024150,969,24.69,43200,43500,43200,56200,30350,43300,43368.58,18.54,0,92,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2101,3.24,0.33,12,0.02,13404.00,132641.00,50200,20240705,-13.55,41700,20250204,4.08,44400,-2.25,20250122,41700,4.08,20250204,50200,-13.55,20240705,41700,4.08,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250219,120352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43450,150,2,0.35,35036450,808,20.59,43200,43450,43200,56200,30350,43300,43361.94,18.54,0,91,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2103,3.24,0.33,12,0.02,13404.00,132641.00,50200,20240705,-13.45,41700,20250204,4.20,44400,-2.14,20250122,41700,4.20,20250204,50200,-13.45,20240705,41700,4.20,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250219,110353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43450,150,2,0.35,32908300,759,19.34,43200,43450,43200,56200,30350,43300,43357.44,18.54,0,91,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2103,3.24,0.33,12,0.02,13404.00,132641.00,50200,20240705,-13.45,41700,20250204,4.20,44400,-2.14,20250122,41700,4.20,20250204,50200,-13.45,20240705,41700,4.20,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250219,100352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43350,50,2,0.12,22097200,510,12.99,43200,43450,43200,56200,30350,43300,43327.84,18.54,0,92,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2098,3.23,0.33,12,0.01,13404.00,132641.00,50200,20240705,-13.65,41700,20250204,3.96,44400,-2.36,20250122,41700,3.96,20250204,50200,-13.65,20240705,41700,3.96,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250219,090353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43200,-100,5,-0.23,6739200,156,3.97,43200,43200,43200,56200,30350,43300,43200.00,18.54,0,29,43700,43500,43300,43100,42900,43600,43200,242,12900,5000,32900,50,1,4840000,2091,3.22,0.33,12,0.00,13404.00,132641.00,50200,20240705,-13.94,41700,20250204,3.60,44400,-2.70,20250122,41700,3.60,20250204,50200,-13.94,20240705,41700,3.60,20250204,0.06,N,025000,5000,242 억,,897300,N,N,0,N,00,N
20250218,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43300,0,3,0.00,169778550,3925,130.18,43200,43500,43100,56200,30350,43300,43255.57,18.56,0,-318,43666,43482,43266,43082,42866,43575,43175,242,12900,5000,32900,50,1,4840000,2096,3.23,0.33,12,0.08,13404.00,132641.00,50200,20240705,-13.75,41700,20250204,3.84,44400,-2.48,20250122,41700,3.84,20250204,50200,-13.75,20240705,41700,3.84,20250204,0.06,N,025000,5000,242 억,,898323,N,N,3,N,00,N
20250218,150352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43250,-50,5,-0.12,159965150,3698,122.65,43200,43500,43100,56200,30350,43300,43257.21,18.56,0,-342,43666,43482,43266,43082,42866,43575,43175,242,12900,5000,32900,50,1,4840000,2093,3.23,0.33,12,0.08,13404.00,132641.00,50200,20240705,-13.84,41700,20250204,3.72,44400,-2.59,20250122,41700,3.72,20250204,50200,-13.84,20240705,41700,3.72,20250204,0.06,N,025000,5000,242 억,,898323,N,N,3,N,00,N
20250218,140352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43250,-50,5,-0.12,150492550,3479,115.39,43200,43500,43100,56200,30350,43300,43257.42,18.56,0,-374,43666,43482,43266,43082,42866,43575,43175,242,12900,5000,32900,50,1,4840000,2093,3.23,0.33,12,0.07,13404.00,132641.00,50200,20240705,-13.84,41700,20250204,3.72,44400,-2.59,20250122,41700,3.72,20250204,50200,-13.84,20240705,41700,3.72,20250204,0.06,N,025000,5000,242 억,,898323,N,N,3,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 160352 55 60.00 KOSPI 화학 N N N Y 60 N 43500 200 2 0.46 77209250 1780 45.35 43200 43500 43200 56200 30350 43300 43375.98 18.54 0 -37 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2105 3.25 0.33 12 0.04 13404.00 132641.00 50200 20240705 -13.35 41700 20250204 4.32 44400 -2.03 20250122 41700 4.32 20250204 50200 -13.35 20240705 41700 4.32 20250204 0.06 N 025000 5000 242 억 897300 N N 4 N 00 N
3 20250219 150354 55 60.00 KOSPI 화학 N N N Y 60 N 43300 0 3 0.00 65205050 1503 38.29 43200 43500 43200 56200 30350 43300 43383.27 18.54 0 -73 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2096 3.23 0.33 12 0.03 13404.00 132641.00 50200 20240705 -13.75 41700 20250204 3.84 44400 -2.48 20250122 41700 3.84 20250204 50200 -13.75 20240705 41700 3.84 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
4 20250219 140351 55 60.00 KOSPI 화학 N N N Y 60 N 43400 100 2 0.23 56275750 1297 33.04 43200 43500 43200 56200 30350 43300 43389.17 18.54 0 78 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2101 3.24 0.33 12 0.03 13404.00 132641.00 50200 20240705 -13.55 41700 20250204 4.08 44400 -2.25 20250122 41700 4.08 20250204 50200 -13.55 20240705 41700 4.08 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
5 20250219 130352 55 60.00 KOSPI 화학 N N N Y 60 N 43400 100 2 0.23 42024150 969 24.69 43200 43500 43200 56200 30350 43300 43368.58 18.54 0 92 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2101 3.24 0.33 12 0.02 13404.00 132641.00 50200 20240705 -13.55 41700 20250204 4.08 44400 -2.25 20250122 41700 4.08 20250204 50200 -13.55 20240705 41700 4.08 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
6 20250219 120352 55 60.00 KOSPI 화학 N N N Y 60 N 43450 150 2 0.35 35036450 808 20.59 43200 43450 43200 56200 30350 43300 43361.94 18.54 0 91 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2103 3.24 0.33 12 0.02 13404.00 132641.00 50200 20240705 -13.45 41700 20250204 4.20 44400 -2.14 20250122 41700 4.20 20250204 50200 -13.45 20240705 41700 4.20 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
7 20250219 110353 55 60.00 KOSPI 화학 N N N Y 60 N 43450 150 2 0.35 32908300 759 19.34 43200 43450 43200 56200 30350 43300 43357.44 18.54 0 91 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2103 3.24 0.33 12 0.02 13404.00 132641.00 50200 20240705 -13.45 41700 20250204 4.20 44400 -2.14 20250122 41700 4.20 20250204 50200 -13.45 20240705 41700 4.20 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
8 20250219 100352 55 60.00 KOSPI 화학 N N N Y 60 N 43350 50 2 0.12 22097200 510 12.99 43200 43450 43200 56200 30350 43300 43327.84 18.54 0 92 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2098 3.23 0.33 12 0.01 13404.00 132641.00 50200 20240705 -13.65 41700 20250204 3.96 44400 -2.36 20250122 41700 3.96 20250204 50200 -13.65 20240705 41700 3.96 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
9 20250219 090353 55 60.00 KOSPI 화학 N N N Y 60 N 43200 -100 5 -0.23 6739200 156 3.97 43200 43200 43200 56200 30350 43300 43200.00 18.54 0 29 43700 43500 43300 43100 42900 43600 43200 242 12900 5000 32900 50 1 4840000 2091 3.22 0.33 12 0.00 13404.00 132641.00 50200 20240705 -13.94 41700 20250204 3.60 44400 -2.70 20250122 41700 3.60 20250204 50200 -13.94 20240705 41700 3.60 20250204 0.06 N 025000 5000 242 억 897300 N N 0 N 00 N
10 20250218 160351 55 60.00 KOSPI 화학 N N N Y 60 N 43300 0 3 0.00 169778550 3925 130.18 43200 43500 43100 56200 30350 43300 43255.57 18.56 0 -318 43666 43482 43266 43082 42866 43575 43175 242 12900 5000 32900 50 1 4840000 2096 3.23 0.33 12 0.08 13404.00 132641.00 50200 20240705 -13.75 41700 20250204 3.84 44400 -2.48 20250122 41700 3.84 20250204 50200 -13.75 20240705 41700 3.84 20250204 0.06 N 025000 5000 242 억 898323 N N 3 N 00 N
11 20250218 150352 55 60.00 KOSPI 화학 N N N Y 60 N 43250 -50 5 -0.12 159965150 3698 122.65 43200 43500 43100 56200 30350 43300 43257.21 18.56 0 -342 43666 43482 43266 43082 42866 43575 43175 242 12900 5000 32900 50 1 4840000 2093 3.23 0.33 12 0.08 13404.00 132641.00 50200 20240705 -13.84 41700 20250204 3.72 44400 -2.59 20250122 41700 3.72 20250204 50200 -13.84 20240705 41700 3.72 20250204 0.06 N 025000 5000 242 억 898323 N N 3 N 00 N
12 20250218 140352 55 60.00 KOSPI 화학 N N N Y 60 N 43250 -50 5 -0.12 150492550 3479 115.39 43200 43500 43100 56200 30350 43300 43257.42 18.56 0 -374 43666 43482 43266 43082 42866 43575 43175 242 12900 5000 32900 50 1 4840000 2093 3.23 0.33 12 0.07 13404.00 132641.00 50200 20240705 -13.84 41700 20250204 3.72 44400 -2.59 20250122 41700 3.72 20250204 50200 -13.84 20240705 41700 3.72 20250204 0.06 N 025000 5000 242 억 898323 N N 3 N 00 N