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
025620/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
20250219,160354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,35,2,0.94,38875900,10318,252.27,3735,3900,3735,4855,2615,3735,3767.77,0.00,0,-121,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,169,-2.42,0.42,12,0.23,-1556.00,8935.00,9950,20240516,-62.11,3685,20250214,2.31,4290,-12.12,20250110,3685,2.31,20250214,9950,-62.11,20240516,3685,2.31,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,150356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3780,45,2,1.20,34552270,9169,224.18,3735,3900,3735,4855,2615,3735,3768.38,0.00,0,-87,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,170,-2.43,0.42,12,0.20,-1556.00,8935.00,9950,20240516,-62.01,3685,20250214,2.58,4290,-11.89,20250110,3685,2.58,20250214,9950,-62.01,20240516,3685,2.58,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,140353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3765,30,2,0.80,30420220,8074,197.41,3735,3900,3735,4855,2615,3735,3767.68,0.00,0,-87,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,169,-2.42,0.42,12,0.18,-1556.00,8935.00,9950,20240516,-62.16,3685,20250214,2.17,4290,-12.24,20250110,3685,2.17,20250214,9950,-62.16,20240516,3685,2.17,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,130354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,25,2,0.67,26576690,7053,172.44,3735,3900,3735,4855,2615,3735,3768.14,0.00,0,-185,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,169,-2.42,0.42,12,0.16,-1556.00,8935.00,9950,20240516,-62.21,3685,20250214,2.04,4290,-12.35,20250110,3685,2.04,20250214,9950,-62.21,20240516,3685,2.04,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,120354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,35,2,0.94,23369105,6202,151.64,3735,3900,3735,4855,2615,3735,3768.00,0.00,0,-88,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,169,-2.42,0.42,12,0.14,-1556.00,8935.00,9950,20240516,-62.11,3685,20250214,2.31,4290,-12.12,20250110,3685,2.31,20250214,9950,-62.11,20240516,3685,2.31,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,110354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,15,2,0.40,22228800,5898,144.21,3735,3900,3735,4855,2615,3735,3768.87,0.00,0,-88,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,168,-2.41,0.42,12,0.13,-1556.00,8935.00,9950,20240516,-62.31,3685,20250214,1.76,4290,-12.59,20250110,3685,1.76,20250214,9950,-62.31,20240516,3685,1.76,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,100353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,35,2,0.94,17359455,4596,112.37,3735,3900,3735,4855,2615,3735,3777.08,0.00,0,-85,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,169,-2.42,0.42,12,0.10,-1556.00,8935.00,9950,20240516,-62.11,3685,20250214,2.31,4290,-12.12,20250110,3685,2.31,20250214,9950,-62.11,20240516,3685,2.31,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250219,090355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3805,70,2,1.87,3378325,897,21.93,3735,3900,3735,4855,2615,3735,3766.25,0.00,0,-176,3785,3760,3730,3705,3675,3772,3717,22,1120,500,2530,5,1,4484846,171,-2.45,0.43,12,0.02,-1556.00,8935.00,9950,20240516,-61.76,3685,20250214,3.26,4290,-11.31,20250110,3685,3.26,20250214,9950,-61.76,20240516,3685,3.26,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,160353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,5,2,0.13,15223725,4085,32.71,3705,3755,3700,4845,2615,3730,3726.74,0.00,0,-93,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.40,0.42,12,0.09,-1556.00,8935.00,9950,20240516,-62.46,3685,20250214,1.36,4290,-12.94,20250110,3685,1.36,20250214,9950,-62.46,20240516,3685,1.36,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,150354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,5,2,0.13,14577570,3912,31.32,3705,3755,3700,4845,2615,3730,3726.37,0.00,0,-90,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.40,0.42,12,0.09,-1556.00,8935.00,9950,20240516,-62.46,3685,20250214,1.36,4290,-12.94,20250110,3685,1.36,20250214,9950,-62.46,20240516,3685,1.36,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,140353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,-10,5,-0.27,7044930,1892,15.15,3705,3755,3700,4845,2615,3730,3723.54,0.00,0,-264,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,167,-2.39,0.42,12,0.04,-1556.00,8935.00,9950,20240516,-62.61,3685,20250214,0.95,4290,-13.29,20250110,3685,0.95,20250214,9950,-62.61,20240516,3685,0.95,20250214,0.00,N,025620,500,22 억,,0,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 160354 57 100.00 KOSPI 화학 N N N N N 3770 35 2 0.94 38875900 10318 252.27 3735 3900 3735 4855 2615 3735 3767.77 0.00 0 -121 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 169 -2.42 0.42 12 0.23 -1556.00 8935.00 9950 20240516 -62.11 3685 20250214 2.31 4290 -12.12 20250110 3685 2.31 20250214 9950 -62.11 20240516 3685 2.31 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
3 20250219 150356 57 100.00 KOSPI 화학 N N N N N 3780 45 2 1.20 34552270 9169 224.18 3735 3900 3735 4855 2615 3735 3768.38 0.00 0 -87 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 170 -2.43 0.42 12 0.20 -1556.00 8935.00 9950 20240516 -62.01 3685 20250214 2.58 4290 -11.89 20250110 3685 2.58 20250214 9950 -62.01 20240516 3685 2.58 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20250219 140353 57 100.00 KOSPI 화학 N N N N N 3765 30 2 0.80 30420220 8074 197.41 3735 3900 3735 4855 2615 3735 3767.68 0.00 0 -87 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 169 -2.42 0.42 12 0.18 -1556.00 8935.00 9950 20240516 -62.16 3685 20250214 2.17 4290 -12.24 20250110 3685 2.17 20250214 9950 -62.16 20240516 3685 2.17 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20250219 130354 57 100.00 KOSPI 화학 N N N N N 3760 25 2 0.67 26576690 7053 172.44 3735 3900 3735 4855 2615 3735 3768.14 0.00 0 -185 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 169 -2.42 0.42 12 0.16 -1556.00 8935.00 9950 20240516 -62.21 3685 20250214 2.04 4290 -12.35 20250110 3685 2.04 20250214 9950 -62.21 20240516 3685 2.04 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20250219 120354 57 100.00 KOSPI 화학 N N N N N 3770 35 2 0.94 23369105 6202 151.64 3735 3900 3735 4855 2615 3735 3768.00 0.00 0 -88 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 169 -2.42 0.42 12 0.14 -1556.00 8935.00 9950 20240516 -62.11 3685 20250214 2.31 4290 -12.12 20250110 3685 2.31 20250214 9950 -62.11 20240516 3685 2.31 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20250219 110354 57 100.00 KOSPI 화학 N N N N N 3750 15 2 0.40 22228800 5898 144.21 3735 3900 3735 4855 2615 3735 3768.87 0.00 0 -88 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 168 -2.41 0.42 12 0.13 -1556.00 8935.00 9950 20240516 -62.31 3685 20250214 1.76 4290 -12.59 20250110 3685 1.76 20250214 9950 -62.31 20240516 3685 1.76 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20250219 100353 57 100.00 KOSPI 화학 N N N N N 3770 35 2 0.94 17359455 4596 112.37 3735 3900 3735 4855 2615 3735 3777.08 0.00 0 -85 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 169 -2.42 0.42 12 0.10 -1556.00 8935.00 9950 20240516 -62.11 3685 20250214 2.31 4290 -12.12 20250110 3685 2.31 20250214 9950 -62.11 20240516 3685 2.31 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20250219 090355 57 100.00 KOSPI 화학 N N N N N 3805 70 2 1.87 3378325 897 21.93 3735 3900 3735 4855 2615 3735 3766.25 0.00 0 -176 3785 3760 3730 3705 3675 3772 3717 22 1120 500 2530 5 1 4484846 171 -2.45 0.43 12 0.02 -1556.00 8935.00 9950 20240516 -61.76 3685 20250214 3.26 4290 -11.31 20250110 3685 3.26 20250214 9950 -61.76 20240516 3685 3.26 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20250218 160353 57 100.00 KOSPI 화학 N N N N N 3735 5 2 0.13 15223725 4085 32.71 3705 3755 3700 4845 2615 3730 3726.74 0.00 0 -93 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.40 0.42 12 0.09 -1556.00 8935.00 9950 20240516 -62.46 3685 20250214 1.36 4290 -12.94 20250110 3685 1.36 20250214 9950 -62.46 20240516 3685 1.36 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
11 20250218 150354 57 100.00 KOSPI 화학 N N N N N 3735 5 2 0.13 14577570 3912 31.32 3705 3755 3700 4845 2615 3730 3726.37 0.00 0 -90 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.40 0.42 12 0.09 -1556.00 8935.00 9950 20240516 -62.46 3685 20250214 1.36 4290 -12.94 20250110 3685 1.36 20250214 9950 -62.46 20240516 3685 1.36 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20250218 140353 57 100.00 KOSPI 화학 N N N N N 3720 -10 5 -0.27 7044930 1892 15.15 3705 3755 3700 4845 2615 3730 3723.54 0.00 0 -264 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 167 -2.39 0.42 12 0.04 -1556.00 8935.00 9950 20240516 -62.61 3685 20250214 0.95 4290 -13.29 20250110 3685 0.95 20250214 9950 -62.61 20240516 3685 0.95 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N