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
025860/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
20250219,160355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,-20,5,-0.30,770251860,115657,115.16,6690,6730,6620,8690,4690,6690,6659.79,3.73,0,-7200,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3314,27.68,0.64,12,0.23,241.00,10424.00,7670,20240221,-13.04,5960,20241210,11.91,6730,-0.89,20250219,6120,8.99,20250102,7670,-13.04,20240221,5960,11.91,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,36,N,00,N
20250219,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,0,3,0.00,754665350,113323,112.83,6690,6730,6620,8690,4690,6690,6659.42,3.73,0,-7184,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3324,27.76,0.64,12,0.23,241.00,10424.00,7670,20240221,-12.78,5960,20241210,12.25,6730,-0.59,20250219,6120,9.31,20250102,7670,-12.78,20240221,5960,12.25,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250219,140354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,-20,5,-0.30,695927780,104524,104.07,6690,6730,6620,8690,4690,6690,6658.07,3.73,0,-3665,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3314,27.68,0.64,12,0.21,241.00,10424.00,7670,20240221,-13.04,5960,20241210,11.91,6730,-0.89,20250219,6120,8.99,20250102,7670,-13.04,20240221,5960,11.91,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250219,130355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6660,-30,5,-0.45,648220990,97357,96.94,6690,6730,6620,8690,4690,6690,6658.19,3.73,0,-2388,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3309,27.63,0.64,12,0.20,241.00,10424.00,7670,20240221,-13.17,5960,20241210,11.74,6730,-1.04,20250219,6120,8.82,20250102,7670,-13.17,20240221,5960,11.74,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250219,120355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6680,-10,5,-0.15,561779870,84395,84.03,6690,6730,6620,8690,4690,6690,6656.55,3.73,0,575,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3319,27.72,0.64,12,0.17,241.00,10424.00,7670,20240221,-12.91,5960,20241210,12.08,6730,-0.74,20250219,6120,9.15,20250102,7670,-12.91,20240221,5960,12.08,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250219,110356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,-20,5,-0.30,506056840,76038,75.71,6690,6730,6620,8690,4690,6690,6655.31,3.73,0,705,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3314,27.68,0.64,12,0.15,241.00,10424.00,7670,20240221,-13.04,5960,20241210,11.91,6730,-0.89,20250219,6120,8.99,20250102,7670,-13.04,20240221,5960,11.91,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250219,100354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6650,-40,5,-0.60,353675610,53121,52.89,6690,6730,6620,8690,4690,6690,6657.92,3.73,0,-1152,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3304,27.59,0.64,12,0.11,241.00,10424.00,7670,20240221,-13.30,5960,20241210,11.58,6730,-1.19,20250219,6120,8.66,20250102,7670,-13.30,20240221,5960,11.58,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250219,090356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,0,3,0.00,4488990,671,0.67,6690,6690,6690,8690,4690,6690,6690.00,3.73,0,-410,6756,6722,6666,6632,6576,6740,6650,497,2000,1000,4950,10,1,49678843,3324,27.76,0.64,12,0.00,241.00,10424.00,7670,20240221,-12.78,5960,20241210,12.25,6700,-0.15,20250218,6120,9.31,20250102,7670,-12.78,20240221,5960,12.25,20241210,1.16,N,025860,1000,496 억,,1854781,N,N,309,N,00,N
20250218,160354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,40,2,0.60,666471850,100055,95.73,6610,6700,6610,8640,4660,6650,6661.05,3.74,0,2196,6770,6710,6610,6550,6450,6740,6580,497,1990,1000,4920,10,1,49678843,3324,27.76,0.64,12,0.20,241.00,10424.00,7670,20240221,-12.78,5960,20241210,12.25,6700,-0.15,20250218,6120,9.31,20250102,7670,-12.78,20240221,5960,12.25,20241210,1.17,N,025860,1000,496 억,,1856288,N,N,309,N,00,N
20250218,150355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,40,2,0.60,616136140,92515,88.51,6610,6700,6610,8640,4660,6650,6659.85,3.74,0,1448,6770,6710,6610,6550,6450,6740,6580,497,1990,1000,4920,10,1,49678843,3324,27.76,0.64,12,0.19,241.00,10424.00,7670,20240221,-12.78,5960,20241210,12.25,6700,-0.15,20250218,6120,9.31,20250102,7670,-12.78,20240221,5960,12.25,20241210,1.17,N,025860,1000,496 억,,1856288,N,N,0,N,00,N
20250218,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,20,2,0.30,479185260,72016,68.90,6610,6690,6610,8640,4660,6650,6653.87,3.74,0,-3800,6770,6710,6610,6550,6450,6740,6580,497,1990,1000,4920,10,1,49678843,3314,27.68,0.64,12,0.14,241.00,10424.00,7670,20240221,-13.04,5960,20241210,11.91,6690,-0.30,20250218,6120,8.99,20250102,7670,-13.04,20240221,5960,11.91,20241210,1.17,N,025860,1000,496 억,,1856288,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 160355 55 60.00 KOSPI 화학 N N N Y 60 N 6670 -20 5 -0.30 770251860 115657 115.16 6690 6730 6620 8690 4690 6690 6659.79 3.73 0 -7200 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3314 27.68 0.64 12 0.23 241.00 10424.00 7670 20240221 -13.04 5960 20241210 11.91 6730 -0.89 20250219 6120 8.99 20250102 7670 -13.04 20240221 5960 11.91 20241210 1.16 N 025860 1000 496 억 1854781 N N 36 N 00 N
3 20250219 150357 55 60.00 KOSPI 화학 N N N Y 60 N 6690 0 3 0.00 754665350 113323 112.83 6690 6730 6620 8690 4690 6690 6659.42 3.73 0 -7184 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3324 27.76 0.64 12 0.23 241.00 10424.00 7670 20240221 -12.78 5960 20241210 12.25 6730 -0.59 20250219 6120 9.31 20250102 7670 -12.78 20240221 5960 12.25 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
4 20250219 140354 55 60.00 KOSPI 화학 N N N Y 60 N 6670 -20 5 -0.30 695927780 104524 104.07 6690 6730 6620 8690 4690 6690 6658.07 3.73 0 -3665 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3314 27.68 0.64 12 0.21 241.00 10424.00 7670 20240221 -13.04 5960 20241210 11.91 6730 -0.89 20250219 6120 8.99 20250102 7670 -13.04 20240221 5960 11.91 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
5 20250219 130355 55 60.00 KOSPI 화학 N N N Y 60 N 6660 -30 5 -0.45 648220990 97357 96.94 6690 6730 6620 8690 4690 6690 6658.19 3.73 0 -2388 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3309 27.63 0.64 12 0.20 241.00 10424.00 7670 20240221 -13.17 5960 20241210 11.74 6730 -1.04 20250219 6120 8.82 20250102 7670 -13.17 20240221 5960 11.74 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
6 20250219 120355 55 60.00 KOSPI 화학 N N N Y 60 N 6680 -10 5 -0.15 561779870 84395 84.03 6690 6730 6620 8690 4690 6690 6656.55 3.73 0 575 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3319 27.72 0.64 12 0.17 241.00 10424.00 7670 20240221 -12.91 5960 20241210 12.08 6730 -0.74 20250219 6120 9.15 20250102 7670 -12.91 20240221 5960 12.08 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
7 20250219 110356 55 60.00 KOSPI 화학 N N N Y 60 N 6670 -20 5 -0.30 506056840 76038 75.71 6690 6730 6620 8690 4690 6690 6655.31 3.73 0 705 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3314 27.68 0.64 12 0.15 241.00 10424.00 7670 20240221 -13.04 5960 20241210 11.91 6730 -0.89 20250219 6120 8.99 20250102 7670 -13.04 20240221 5960 11.91 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
8 20250219 100354 55 60.00 KOSPI 화학 N N N Y 60 N 6650 -40 5 -0.60 353675610 53121 52.89 6690 6730 6620 8690 4690 6690 6657.92 3.73 0 -1152 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3304 27.59 0.64 12 0.11 241.00 10424.00 7670 20240221 -13.30 5960 20241210 11.58 6730 -1.19 20250219 6120 8.66 20250102 7670 -13.30 20240221 5960 11.58 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
9 20250219 090356 55 60.00 KOSPI 화학 N N N Y 60 N 6690 0 3 0.00 4488990 671 0.67 6690 6690 6690 8690 4690 6690 6690.00 3.73 0 -410 6756 6722 6666 6632 6576 6740 6650 497 2000 1000 4950 10 1 49678843 3324 27.76 0.64 12 0.00 241.00 10424.00 7670 20240221 -12.78 5960 20241210 12.25 6700 -0.15 20250218 6120 9.31 20250102 7670 -12.78 20240221 5960 12.25 20241210 1.16 N 025860 1000 496 억 1854781 N N 309 N 00 N
10 20250218 160354 55 60.00 KOSPI 화학 N N N Y 60 N 6690 40 2 0.60 666471850 100055 95.73 6610 6700 6610 8640 4660 6650 6661.05 3.74 0 2196 6770 6710 6610 6550 6450 6740 6580 497 1990 1000 4920 10 1 49678843 3324 27.76 0.64 12 0.20 241.00 10424.00 7670 20240221 -12.78 5960 20241210 12.25 6700 -0.15 20250218 6120 9.31 20250102 7670 -12.78 20240221 5960 12.25 20241210 1.17 N 025860 1000 496 억 1856288 N N 309 N 00 N
11 20250218 150355 55 60.00 KOSPI 화학 N N N Y 60 N 6690 40 2 0.60 616136140 92515 88.51 6610 6700 6610 8640 4660 6650 6659.85 3.74 0 1448 6770 6710 6610 6550 6450 6740 6580 497 1990 1000 4920 10 1 49678843 3324 27.76 0.64 12 0.19 241.00 10424.00 7670 20240221 -12.78 5960 20241210 12.25 6700 -0.15 20250218 6120 9.31 20250102 7670 -12.78 20240221 5960 12.25 20241210 1.17 N 025860 1000 496 억 1856288 N N 0 N 00 N
12 20250218 140355 55 60.00 KOSPI 화학 N N N Y 60 N 6670 20 2 0.30 479185260 72016 68.90 6610 6690 6610 8640 4660 6650 6653.87 3.74 0 -3800 6770 6710 6610 6550 6450 6740 6580 497 1990 1000 4920 10 1 49678843 3314 27.68 0.64 12 0.14 241.00 10424.00 7670 20240221 -13.04 5960 20241210 11.91 6690 -0.30 20250218 6120 8.99 20250102 7670 -13.04 20240221 5960 11.91 20241210 1.17 N 025860 1000 496 억 1856288 N N 0 N 00 N