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
138490/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
20250219,160843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-80,5,-1.32,1319424020,217878,300.93,6150,6230,5970,7890,4250,6070,6055.85,0.79,0,12456,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2276,6.94,0.81,12,0.57,863.00,7412.00,9210,20240521,-34.96,4775,20241210,25.45,6230,-3.85,20250219,5140,16.54,20250203,9210,-34.96,20240521,4775,25.45,20241210,1.55,N,138490,1000,380 억,,301455,N,N,77,N,00,N
20250219,150846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,-60,5,-0.99,1270574230,209729,289.68,6150,6230,5970,7890,4250,6070,6058.17,0.79,0,15132,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2284,6.96,0.81,12,0.55,863.00,7412.00,9210,20240521,-34.74,4775,20241210,25.86,6230,-3.53,20250219,5140,16.93,20250203,9210,-34.74,20240521,4775,25.86,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250219,140842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,-50,5,-0.82,1160292550,191357,264.30,6150,6230,5970,7890,4250,6070,6063.50,0.79,0,14479,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2288,6.98,0.81,12,0.50,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6230,-3.37,20250219,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250219,130843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,-30,5,-0.49,1108639810,182779,252.45,6150,6230,5970,7890,4250,6070,6065.47,0.79,0,13115,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2295,7.00,0.81,12,0.48,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6230,-3.05,20250219,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250219,120842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,-30,5,-0.49,1055526170,173991,240.32,6150,6230,5970,7890,4250,6070,6066.56,0.79,0,14981,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2295,7.00,0.81,12,0.46,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6230,-3.05,20250219,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250219,110843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,-60,5,-0.99,888910900,146250,202.00,6150,6230,5970,7890,4250,6070,6078.02,0.79,0,6848,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2284,6.96,0.81,12,0.38,863.00,7412.00,9210,20240521,-34.74,4775,20241210,25.86,6230,-3.53,20250219,5140,16.93,20250203,9210,-34.74,20240521,4775,25.86,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250219,100844,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-20,5,-0.33,627445440,102707,141.86,6150,6230,6000,7890,4250,6070,6109.08,0.79,0,5378,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2299,7.01,0.82,12,0.27,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6230,-2.89,20250219,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250219,090844,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,100,2,1.65,212464570,34450,47.58,6150,6230,6060,7890,4250,6070,6167.33,0.79,0,-2161,6150,6110,6030,5990,5910,6130,6010,380,1820,1000,4490,10,1,38000000,2345,7.15,0.83,12,0.09,863.00,7412.00,9210,20240521,-33.01,4775,20241210,29.21,6230,-0.96,20250219,5140,20.04,20250203,9210,-33.01,20240521,4775,29.21,20241210,1.55,N,138490,1000,380 억,,301455,N,N,0,N,00,N
20250218,160841,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,70,2,1.17,427758660,71184,120.55,5980,6070,5950,7800,4200,6000,6009.10,0.78,0,5735,6146,6072,5956,5882,5766,6110,5920,380,1800,1000,4440,10,1,38000000,2307,7.03,0.82,12,0.19,863.00,7412.00,9210,20240521,-34.09,4775,20241210,27.12,6130,-0.98,20250204,5140,18.09,20250203,9210,-34.09,20240521,4775,27.12,20241210,1.57,N,138490,1000,380 억,,295905,N,N,15,N,00,N
20250218,150842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,40,2,0.67,369798460,61616,104.35,5980,6050,5950,7800,4200,6000,6001.66,0.78,0,5119,6146,6072,5956,5882,5766,6110,5920,380,1800,1000,4440,10,1,38000000,2295,7.00,0.81,12,0.16,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6130,-1.47,20250204,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.57,N,138490,1000,380 억,,295905,N,N,15,N,00,N
20250218,140843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,20,2,0.33,295298720,49251,83.41,5980,6030,5950,7800,4200,6000,5995.79,0.78,0,2942,6146,6072,5956,5882,5766,6110,5920,380,1800,1000,4440,10,1,38000000,2288,6.98,0.81,12,0.13,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6130,-1.79,20250204,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.57,N,138490,1000,380 억,,295905,N,N,15,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 160843 55 60.00 KOSPI 화학 N N N Y 60 N 5990 -80 5 -1.32 1319424020 217878 300.93 6150 6230 5970 7890 4250 6070 6055.85 0.79 0 12456 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2276 6.94 0.81 12 0.57 863.00 7412.00 9210 20240521 -34.96 4775 20241210 25.45 6230 -3.85 20250219 5140 16.54 20250203 9210 -34.96 20240521 4775 25.45 20241210 1.55 N 138490 1000 380 억 301455 N N 77 N 00 N
3 20250219 150846 55 60.00 KOSPI 화학 N N N Y 60 N 6010 -60 5 -0.99 1270574230 209729 289.68 6150 6230 5970 7890 4250 6070 6058.17 0.79 0 15132 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2284 6.96 0.81 12 0.55 863.00 7412.00 9210 20240521 -34.74 4775 20241210 25.86 6230 -3.53 20250219 5140 16.93 20250203 9210 -34.74 20240521 4775 25.86 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
4 20250219 140842 55 60.00 KOSPI 화학 N N N Y 60 N 6020 -50 5 -0.82 1160292550 191357 264.30 6150 6230 5970 7890 4250 6070 6063.50 0.79 0 14479 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2288 6.98 0.81 12 0.50 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6230 -3.37 20250219 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
5 20250219 130843 55 60.00 KOSPI 화학 N N N Y 60 N 6040 -30 5 -0.49 1108639810 182779 252.45 6150 6230 5970 7890 4250 6070 6065.47 0.79 0 13115 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2295 7.00 0.81 12 0.48 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6230 -3.05 20250219 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
6 20250219 120842 55 60.00 KOSPI 화학 N N N Y 60 N 6040 -30 5 -0.49 1055526170 173991 240.32 6150 6230 5970 7890 4250 6070 6066.56 0.79 0 14981 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2295 7.00 0.81 12 0.46 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6230 -3.05 20250219 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
7 20250219 110843 55 60.00 KOSPI 화학 N N N Y 60 N 6010 -60 5 -0.99 888910900 146250 202.00 6150 6230 5970 7890 4250 6070 6078.02 0.79 0 6848 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2284 6.96 0.81 12 0.38 863.00 7412.00 9210 20240521 -34.74 4775 20241210 25.86 6230 -3.53 20250219 5140 16.93 20250203 9210 -34.74 20240521 4775 25.86 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
8 20250219 100844 55 60.00 KOSPI 화학 N N N Y 60 N 6050 -20 5 -0.33 627445440 102707 141.86 6150 6230 6000 7890 4250 6070 6109.08 0.79 0 5378 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2299 7.01 0.82 12 0.27 863.00 7412.00 9210 20240521 -34.31 4775 20241210 26.70 6230 -2.89 20250219 5140 17.70 20250203 9210 -34.31 20240521 4775 26.70 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
9 20250219 090844 55 60.00 KOSPI 화학 N N N Y 60 N 6170 100 2 1.65 212464570 34450 47.58 6150 6230 6060 7890 4250 6070 6167.33 0.79 0 -2161 6150 6110 6030 5990 5910 6130 6010 380 1820 1000 4490 10 1 38000000 2345 7.15 0.83 12 0.09 863.00 7412.00 9210 20240521 -33.01 4775 20241210 29.21 6230 -0.96 20250219 5140 20.04 20250203 9210 -33.01 20240521 4775 29.21 20241210 1.55 N 138490 1000 380 억 301455 N N 0 N 00 N
10 20250218 160841 55 60.00 KOSPI 화학 N N N Y 60 N 6070 70 2 1.17 427758660 71184 120.55 5980 6070 5950 7800 4200 6000 6009.10 0.78 0 5735 6146 6072 5956 5882 5766 6110 5920 380 1800 1000 4440 10 1 38000000 2307 7.03 0.82 12 0.19 863.00 7412.00 9210 20240521 -34.09 4775 20241210 27.12 6130 -0.98 20250204 5140 18.09 20250203 9210 -34.09 20240521 4775 27.12 20241210 1.57 N 138490 1000 380 억 295905 N N 15 N 00 N
11 20250218 150842 55 60.00 KOSPI 화학 N N N Y 60 N 6040 40 2 0.67 369798460 61616 104.35 5980 6050 5950 7800 4200 6000 6001.66 0.78 0 5119 6146 6072 5956 5882 5766 6110 5920 380 1800 1000 4440 10 1 38000000 2295 7.00 0.81 12 0.16 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6130 -1.47 20250204 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.57 N 138490 1000 380 억 295905 N N 15 N 00 N
12 20250218 140843 55 60.00 KOSPI 화학 N N N Y 60 N 6020 20 2 0.33 295298720 49251 83.41 5980 6030 5950 7800 4200 6000 5995.79 0.78 0 2942 6146 6072 5956 5882 5766 6110 5920 380 1800 1000 4440 10 1 38000000 2288 6.98 0.81 12 0.13 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6130 -1.79 20250204 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.57 N 138490 1000 380 억 295905 N N 15 N 00 N