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
214420/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
20250219,160950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,30,2,0.47,779800720,123474,147.95,6330,6400,6240,8210,4430,6320,6315.50,2.64,0,1615,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1527,41.23,1.57,12,0.51,154.00,4049.00,17190,20240614,-63.06,5310,20240313,19.59,6850,-7.30,20250109,5820,9.11,20250203,17190,-63.06,20240614,5310,19.59,20240313,1.37,N,214420,200,48 억,,636100,N,N,1164,N,00,N
20250219,150953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,20,2,0.32,703160040,111353,133.43,6330,6400,6240,8210,4430,6320,6314.69,2.64,0,1134,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1525,41.17,1.57,12,0.46,154.00,4049.00,17190,20240614,-63.12,5310,20240313,19.40,6850,-7.45,20250109,5820,8.93,20250203,17190,-63.12,20240614,5310,19.40,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250219,140949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,40,2,0.63,617709700,97932,117.34,6330,6390,6240,8210,4430,6320,6307.54,2.64,0,-1039,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1530,41.30,1.57,12,0.41,154.00,4049.00,17190,20240614,-63.00,5310,20240313,19.77,6850,-7.15,20250109,5820,9.28,20250203,17190,-63.00,20240614,5310,19.77,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250219,130951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,0,3,0.00,492031430,78157,93.65,6330,6370,6240,8210,4430,6320,6295.42,2.64,0,-3391,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1520,41.04,1.56,12,0.32,154.00,4049.00,17190,20240614,-63.23,5310,20240313,19.02,6850,-7.74,20250109,5820,8.59,20250203,17190,-63.23,20240614,5310,19.02,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250219,120949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,40,2,0.63,426822570,67846,81.29,6330,6370,6240,8210,4430,6320,6291.05,2.64,0,-4766,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1530,41.30,1.57,12,0.28,154.00,4049.00,17190,20240614,-63.00,5310,20240313,19.77,6850,-7.15,20250109,5820,9.28,20250203,17190,-63.00,20240614,5310,19.77,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250219,110951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,336864510,53639,64.27,6330,6340,6240,8210,4430,6320,6280.22,2.64,0,-9839,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1515,40.91,1.56,12,0.22,154.00,4049.00,17190,20240614,-63.35,5310,20240313,18.64,6850,-8.03,20250109,5820,8.25,20250203,17190,-63.35,20240614,5310,18.64,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250219,100951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,218497930,34765,41.66,6330,6340,6240,8210,4430,6320,6285.00,2.64,0,-8843,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1511,40.78,1.55,12,0.14,154.00,4049.00,17190,20240614,-63.47,5310,20240313,18.27,6850,-8.32,20250109,5820,7.90,20250203,17190,-63.47,20240614,5310,18.27,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250219,090952,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,47875630,7632,9.14,6330,6330,6240,8210,4430,6320,6273.01,2.64,0,-759,6446,6382,6316,6252,6186,6350,6220,48,1890,200,4550,10,1,24054799,1515,40.91,1.56,12,0.03,154.00,4049.00,17190,20240614,-63.35,5310,20240313,18.64,6850,-8.03,20250109,5820,8.25,20250203,17190,-63.35,20240614,5310,18.64,20240313,1.37,N,214420,200,48 억,,636100,N,N,475,N,00,N
20250218,160948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-30,5,-0.47,518616010,82285,86.89,6350,6380,6250,8250,4450,6350,6302.67,2.73,0,-20881,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1520,41.04,1.56,12,0.34,154.00,4049.00,17190,20240614,-63.23,5310,20240313,19.02,6850,-7.74,20250109,5820,8.59,20250203,17190,-63.23,20240614,5310,19.02,20240313,1.42,N,214420,200,48 억,,655573,N,N,475,N,00,N
20250218,150949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-30,5,-0.47,492982350,78224,82.61,6350,6380,6250,8250,4450,6350,6302.19,2.73,0,-20997,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1520,41.04,1.56,12,0.33,154.00,4049.00,17190,20240614,-63.23,5310,20240313,19.02,6850,-7.74,20250109,5820,8.59,20250203,17190,-63.23,20240614,5310,19.02,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,140950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-70,5,-1.10,408588530,64828,68.46,6350,6380,6250,8250,4450,6350,6302.66,2.73,0,-23826,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1511,40.78,1.55,12,0.27,154.00,4049.00,17190,20240614,-63.47,5310,20240313,18.27,6850,-8.32,20250109,5820,7.90,20250203,17190,-63.47,20240614,5310,18.27,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,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 160950 57 100.00 KOSPI 화학 N N N N N 6350 30 2 0.47 779800720 123474 147.95 6330 6400 6240 8210 4430 6320 6315.50 2.64 0 1615 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1527 41.23 1.57 12 0.51 154.00 4049.00 17190 20240614 -63.06 5310 20240313 19.59 6850 -7.30 20250109 5820 9.11 20250203 17190 -63.06 20240614 5310 19.59 20240313 1.37 N 214420 200 48 억 636100 N N 1164 N 00 N
3 20250219 150953 57 100.00 KOSPI 화학 N N N N N 6340 20 2 0.32 703160040 111353 133.43 6330 6400 6240 8210 4430 6320 6314.69 2.64 0 1134 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1525 41.17 1.57 12 0.46 154.00 4049.00 17190 20240614 -63.12 5310 20240313 19.40 6850 -7.45 20250109 5820 8.93 20250203 17190 -63.12 20240614 5310 19.40 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
4 20250219 140949 57 100.00 KOSPI 화학 N N N N N 6360 40 2 0.63 617709700 97932 117.34 6330 6390 6240 8210 4430 6320 6307.54 2.64 0 -1039 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1530 41.30 1.57 12 0.41 154.00 4049.00 17190 20240614 -63.00 5310 20240313 19.77 6850 -7.15 20250109 5820 9.28 20250203 17190 -63.00 20240614 5310 19.77 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
5 20250219 130951 57 100.00 KOSPI 화학 N N N N N 6320 0 3 0.00 492031430 78157 93.65 6330 6370 6240 8210 4430 6320 6295.42 2.64 0 -3391 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1520 41.04 1.56 12 0.32 154.00 4049.00 17190 20240614 -63.23 5310 20240313 19.02 6850 -7.74 20250109 5820 8.59 20250203 17190 -63.23 20240614 5310 19.02 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
6 20250219 120949 57 100.00 KOSPI 화학 N N N N N 6360 40 2 0.63 426822570 67846 81.29 6330 6370 6240 8210 4430 6320 6291.05 2.64 0 -4766 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1530 41.30 1.57 12 0.28 154.00 4049.00 17190 20240614 -63.00 5310 20240313 19.77 6850 -7.15 20250109 5820 9.28 20250203 17190 -63.00 20240614 5310 19.77 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
7 20250219 110951 57 100.00 KOSPI 화학 N N N N N 6300 -20 5 -0.32 336864510 53639 64.27 6330 6340 6240 8210 4430 6320 6280.22 2.64 0 -9839 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1515 40.91 1.56 12 0.22 154.00 4049.00 17190 20240614 -63.35 5310 20240313 18.64 6850 -8.03 20250109 5820 8.25 20250203 17190 -63.35 20240614 5310 18.64 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
8 20250219 100951 57 100.00 KOSPI 화학 N N N N N 6280 -40 5 -0.63 218497930 34765 41.66 6330 6340 6240 8210 4430 6320 6285.00 2.64 0 -8843 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1511 40.78 1.55 12 0.14 154.00 4049.00 17190 20240614 -63.47 5310 20240313 18.27 6850 -8.32 20250109 5820 7.90 20250203 17190 -63.47 20240614 5310 18.27 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
9 20250219 090952 57 100.00 KOSPI 화학 N N N N N 6300 -20 5 -0.32 47875630 7632 9.14 6330 6330 6240 8210 4430 6320 6273.01 2.64 0 -759 6446 6382 6316 6252 6186 6350 6220 48 1890 200 4550 10 1 24054799 1515 40.91 1.56 12 0.03 154.00 4049.00 17190 20240614 -63.35 5310 20240313 18.64 6850 -8.03 20250109 5820 8.25 20250203 17190 -63.35 20240614 5310 18.64 20240313 1.37 N 214420 200 48 억 636100 N N 475 N 00 N
10 20250218 160948 57 100.00 KOSPI 화학 N N N N N 6320 -30 5 -0.47 518616010 82285 86.89 6350 6380 6250 8250 4450 6350 6302.67 2.73 0 -20881 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1520 41.04 1.56 12 0.34 154.00 4049.00 17190 20240614 -63.23 5310 20240313 19.02 6850 -7.74 20250109 5820 8.59 20250203 17190 -63.23 20240614 5310 19.02 20240313 1.42 N 214420 200 48 억 655573 N N 475 N 00 N
11 20250218 150949 57 100.00 KOSPI 화학 N N N N N 6320 -30 5 -0.47 492982350 78224 82.61 6350 6380 6250 8250 4450 6350 6302.19 2.73 0 -20997 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1520 41.04 1.56 12 0.33 154.00 4049.00 17190 20240614 -63.23 5310 20240313 19.02 6850 -7.74 20250109 5820 8.59 20250203 17190 -63.23 20240614 5310 19.02 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
12 20250218 140950 57 100.00 KOSPI 화학 N N N N N 6280 -70 5 -1.10 408588530 64828 68.46 6350 6380 6250 8250 4450 6350 6302.66 2.73 0 -23826 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1511 40.78 1.55 12 0.27 154.00 4049.00 17190 20240614 -63.47 5310 20240313 18.27 6850 -8.32 20250109 5820 7.90 20250203 17190 -63.47 20240614 5310 18.27 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N