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
081000/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
20250219,160654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12940,180,2,1.41,390553130,30350,129.37,12790,13050,12660,16580,8940,12760,12867.71,1.65,0,48,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1838,18.38,0.45,12,0.21,704.00,28448.00,21000,20240604,-38.38,9700,20241209,33.40,13150,-1.60,20250217,10700,20.93,20250203,21000,-38.38,20240604,9700,33.40,20241209,1.03,N,081000,1000,142 억,,234754,N,N,112,N,00,N
20250219,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,260,2,2.04,353203450,27468,117.09,12790,13050,12660,16580,8940,12760,12858.72,1.65,0,94,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1849,18.49,0.46,12,0.19,704.00,28448.00,21000,20240604,-38.00,9700,20241209,34.23,13150,-0.99,20250217,10700,21.68,20250203,21000,-38.00,20240604,9700,34.23,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250219,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12940,180,2,1.41,287605200,22426,95.60,12790,13050,12660,16580,8940,12760,12824.63,1.65,0,-23,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1838,18.38,0.45,12,0.16,704.00,28448.00,21000,20240604,-38.38,9700,20241209,33.40,13150,-1.60,20250217,10700,20.93,20250203,21000,-38.38,20240604,9700,33.40,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250219,130654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12830,70,2,0.55,183926090,14405,61.41,12790,12910,12660,16580,8940,12760,12768.21,1.65,0,1114,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1822,18.22,0.45,12,0.10,704.00,28448.00,21000,20240604,-38.90,9700,20241209,32.27,13150,-2.43,20250217,10700,19.91,20250203,21000,-38.90,20240604,9700,32.27,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250219,120653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12820,60,2,0.47,150099330,11761,50.13,12790,12910,12660,16580,8940,12760,12762.46,1.65,0,632,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1821,18.21,0.45,12,0.08,704.00,28448.00,21000,20240604,-38.95,9700,20241209,32.16,13150,-2.51,20250217,10700,19.81,20250203,21000,-38.95,20240604,9700,32.16,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250219,110654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12780,20,2,0.16,128363460,10065,42.90,12790,12910,12660,16580,8940,12760,12753.45,1.65,0,278,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1815,18.15,0.45,12,0.07,704.00,28448.00,21000,20240604,-39.14,9700,20241209,31.75,13150,-2.81,20250217,10700,19.44,20250203,21000,-39.14,20240604,9700,31.75,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250219,100654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12780,20,2,0.16,62308550,4874,20.78,12790,12910,12660,16580,8940,12760,12783.86,1.65,0,-765,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1815,18.15,0.45,12,0.03,704.00,28448.00,21000,20240604,-39.14,9700,20241209,31.75,13150,-2.81,20250217,10700,19.44,20250203,21000,-39.14,20240604,9700,31.75,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250219,090655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,-40,5,-0.31,7028650,552,2.35,12790,12790,12690,16580,8940,12760,12733.06,1.65,0,-91,13006,12882,12776,12652,12546,12830,12600,142,3820,1000,9180,10,1,14202975,1807,18.07,0.45,12,0.00,704.00,28448.00,21000,20240604,-39.43,9700,20241209,31.13,13150,-3.27,20250217,10700,18.88,20250203,21000,-39.43,20240604,9700,31.13,20241209,1.03,N,081000,1000,142 억,,234754,N,N,151,N,00,N
20250218,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12760,-40,5,-0.31,296160840,23173,17.91,12900,12900,12670,16640,8960,12800,12780.43,1.68,0,-4444,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1812,18.12,0.45,12,0.16,704.00,28448.00,21000,20240604,-39.24,9700,20241209,31.55,13150,-2.97,20250217,10700,19.25,20250203,21000,-39.24,20240604,9700,31.55,20241209,1.04,N,081000,1000,142 억,,239251,N,N,151,N,00,N
20250218,150653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12770,-30,5,-0.23,289498140,22651,17.51,12900,12900,12670,16640,8960,12800,12780.81,1.68,0,-4363,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1814,18.14,0.45,12,0.16,704.00,28448.00,21000,20240604,-39.19,9700,20241209,31.65,13150,-2.89,20250217,10700,19.35,20250203,21000,-39.19,20240604,9700,31.65,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12770,-30,5,-0.23,264832070,20722,16.02,12900,12900,12670,16640,8960,12800,12780.24,1.68,0,-4465,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1814,18.14,0.45,12,0.15,704.00,28448.00,21000,20240604,-39.19,9700,20241209,31.65,13150,-2.89,20250217,10700,19.35,20250203,21000,-39.19,20240604,9700,31.65,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,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 160654 55 60.00 KOSPI 화학 N N N Y 60 N 12940 180 2 1.41 390553130 30350 129.37 12790 13050 12660 16580 8940 12760 12867.71 1.65 0 48 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1838 18.38 0.45 12 0.21 704.00 28448.00 21000 20240604 -38.38 9700 20241209 33.40 13150 -1.60 20250217 10700 20.93 20250203 21000 -38.38 20240604 9700 33.40 20241209 1.03 N 081000 1000 142 억 234754 N N 112 N 00 N
3 20250219 150656 55 60.00 KOSPI 화학 N N N Y 60 N 13020 260 2 2.04 353203450 27468 117.09 12790 13050 12660 16580 8940 12760 12858.72 1.65 0 94 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1849 18.49 0.46 12 0.19 704.00 28448.00 21000 20240604 -38.00 9700 20241209 34.23 13150 -0.99 20250217 10700 21.68 20250203 21000 -38.00 20240604 9700 34.23 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
4 20250219 140653 55 60.00 KOSPI 화학 N N N Y 60 N 12940 180 2 1.41 287605200 22426 95.60 12790 13050 12660 16580 8940 12760 12824.63 1.65 0 -23 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1838 18.38 0.45 12 0.16 704.00 28448.00 21000 20240604 -38.38 9700 20241209 33.40 13150 -1.60 20250217 10700 20.93 20250203 21000 -38.38 20240604 9700 33.40 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
5 20250219 130654 55 60.00 KOSPI 화학 N N N Y 60 N 12830 70 2 0.55 183926090 14405 61.41 12790 12910 12660 16580 8940 12760 12768.21 1.65 0 1114 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1822 18.22 0.45 12 0.10 704.00 28448.00 21000 20240604 -38.90 9700 20241209 32.27 13150 -2.43 20250217 10700 19.91 20250203 21000 -38.90 20240604 9700 32.27 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
6 20250219 120653 55 60.00 KOSPI 화학 N N N Y 60 N 12820 60 2 0.47 150099330 11761 50.13 12790 12910 12660 16580 8940 12760 12762.46 1.65 0 632 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1821 18.21 0.45 12 0.08 704.00 28448.00 21000 20240604 -38.95 9700 20241209 32.16 13150 -2.51 20250217 10700 19.81 20250203 21000 -38.95 20240604 9700 32.16 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
7 20250219 110654 55 60.00 KOSPI 화학 N N N Y 60 N 12780 20 2 0.16 128363460 10065 42.90 12790 12910 12660 16580 8940 12760 12753.45 1.65 0 278 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1815 18.15 0.45 12 0.07 704.00 28448.00 21000 20240604 -39.14 9700 20241209 31.75 13150 -2.81 20250217 10700 19.44 20250203 21000 -39.14 20240604 9700 31.75 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
8 20250219 100654 55 60.00 KOSPI 화학 N N N Y 60 N 12780 20 2 0.16 62308550 4874 20.78 12790 12910 12660 16580 8940 12760 12783.86 1.65 0 -765 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1815 18.15 0.45 12 0.03 704.00 28448.00 21000 20240604 -39.14 9700 20241209 31.75 13150 -2.81 20250217 10700 19.44 20250203 21000 -39.14 20240604 9700 31.75 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
9 20250219 090655 55 60.00 KOSPI 화학 N N N Y 60 N 12720 -40 5 -0.31 7028650 552 2.35 12790 12790 12690 16580 8940 12760 12733.06 1.65 0 -91 13006 12882 12776 12652 12546 12830 12600 142 3820 1000 9180 10 1 14202975 1807 18.07 0.45 12 0.00 704.00 28448.00 21000 20240604 -39.43 9700 20241209 31.13 13150 -3.27 20250217 10700 18.88 20250203 21000 -39.43 20240604 9700 31.13 20241209 1.03 N 081000 1000 142 억 234754 N N 151 N 00 N
10 20250218 160652 55 60.00 KOSPI 화학 N N N Y 60 N 12760 -40 5 -0.31 296160840 23173 17.91 12900 12900 12670 16640 8960 12800 12780.43 1.68 0 -4444 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1812 18.12 0.45 12 0.16 704.00 28448.00 21000 20240604 -39.24 9700 20241209 31.55 13150 -2.97 20250217 10700 19.25 20250203 21000 -39.24 20240604 9700 31.55 20241209 1.04 N 081000 1000 142 억 239251 N N 151 N 00 N
11 20250218 150653 55 60.00 KOSPI 화학 N N N Y 60 N 12770 -30 5 -0.23 289498140 22651 17.51 12900 12900 12670 16640 8960 12800 12780.81 1.68 0 -4363 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1814 18.14 0.45 12 0.16 704.00 28448.00 21000 20240604 -39.19 9700 20241209 31.65 13150 -2.89 20250217 10700 19.35 20250203 21000 -39.19 20240604 9700 31.65 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
12 20250218 140654 55 60.00 KOSPI 화학 N N N Y 60 N 12770 -30 5 -0.23 264832070 20722 16.02 12900 12900 12670 16640 8960 12800 12780.24 1.68 0 -4465 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1814 18.14 0.45 12 0.15 704.00 28448.00 21000 20240604 -39.19 9700 20241209 31.65 13150 -2.89 20250217 10700 19.35 20250203 21000 -39.19 20240604 9700 31.65 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N