ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014830/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
20250218,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76100,2600,2,3.54,7771591700,103380,107.01,73700,76600,73000,95500,51500,73500,75174.22,11.47,0,-5568,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5150,31.67,0.57,12,1.53,2403.00,134122.00,118700,20240611,-35.89,58600,20241115,29.86,76600,0.00,20250113,64500,17.98,20250124,118700,-35.89,20240611,58600,29.86,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76400,2900,2,3.95,7311751900,97356,100.77,73700,76500,73000,95500,51500,73500,75103.25,11.47,0,-4955,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5170,31.79,0.57,12,1.44,2403.00,134122.00,118700,20240611,-35.64,58600,20241115,30.38,76600,-0.26,20250113,64500,18.45,20250124,118700,-35.64,20240611,58600,30.38,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76000,2500,2,3.40,5987702500,79973,82.78,73700,76200,73000,95500,51500,73500,74871.55,11.47,0,720,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5143,31.63,0.57,12,1.18,2403.00,134122.00,118700,20240611,-35.97,58600,20241115,29.69,76600,-0.78,20250113,64500,17.83,20250124,118700,-35.97,20240611,58600,29.69,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75400,1900,2,2.59,4794299800,64237,66.49,73700,75900,73000,95500,51500,73500,74634.55,11.47,0,1871,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5103,31.38,0.56,12,0.95,2403.00,134122.00,118700,20240611,-36.48,58600,20241115,28.67,76600,-1.57,20250113,64500,16.90,20250124,118700,-36.48,20240611,58600,28.67,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,120314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75500,2000,2,2.72,3833297500,51523,53.33,73700,75700,73000,95500,51500,73500,74399.73,11.47,0,4162,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5110,31.42,0.56,12,0.76,2403.00,134122.00,118700,20240611,-36.39,58600,20241115,28.84,76600,-1.44,20250113,64500,17.05,20250124,118700,-36.39,20240611,58600,28.84,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,110314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75000,1500,2,2.04,2763177000,37319,38.63,73700,75000,73000,95500,51500,73500,74042.10,11.47,0,2951,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,5076,31.21,0.56,12,0.55,2403.00,134122.00,118700,20240611,-36.82,58600,20241115,27.99,76600,-2.09,20250113,64500,16.28,20250124,118700,-36.82,20240611,58600,27.99,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73700,200,2,0.27,1212246600,16486,17.06,73700,74200,73000,95500,51500,73500,73531.88,11.47,0,257,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,4988,30.67,0.55,12,0.24,2403.00,134122.00,118700,20240611,-37.91,58600,20241115,25.77,76600,-3.79,20250113,64500,14.26,20250124,118700,-37.91,20240611,58600,25.77,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250218,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73800,300,2,0.41,264201400,3591,3.72,73700,73900,73400,95500,51500,73500,73573.21,11.47,0,697,76566,75032,72166,70632,67766,75800,71400,338,22000,5000,55860,100,1,6767600,4994,30.71,0.55,12,0.05,2403.00,134122.00,118700,20240611,-37.83,58600,20241115,25.94,76600,-3.66,20250113,64500,14.42,20250124,118700,-37.83,20240611,58600,25.94,20241115,1.36,N,014830,5000,338 억,,776284,N,N,1,N,00,N
20250217,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73500,4800,2,6.99,6923609900,95772,361.32,69900,73700,69300,89300,48100,68700,72291.52,11.21,0,18721,70833,69766,69233,68166,67633,69500,67900,338,20600,5000,52210,100,1,6767600,4974,30.59,0.55,12,1.42,2403.00,134122.00,118700,20240611,-38.08,58600,20241115,25.43,76600,-4.05,20250113,64500,13.95,20250124,118700,-38.08,20240611,58600,25.43,20241115,1.35,N,014830,5000,338 억,,758634,N,N,1,N,00,N
20250217,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73200,4500,2,6.55,6262638200,86772,327.37,69900,73600,69300,89300,48100,68700,72173.49,11.21,0,20967,70833,69766,69233,68166,67633,69500,67900,338,20600,5000,52210,100,1,6767600,4954,30.46,0.55,12,1.28,2403.00,134122.00,118700,20240611,-38.33,58600,20241115,24.91,76600,-4.44,20250113,64500,13.49,20250124,118700,-38.33,20240611,58600,24.91,20241115,1.35,N,014830,5000,338 억,,758634,N,N,0,N,00,N
20250217,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72500,3800,2,5.53,4867267200,67623,255.12,69900,73600,69300,89300,48100,68700,71976.51,11.21,0,22076,70833,69766,69233,68166,67633,69500,67900,338,20600,5000,52210,100,1,6767600,4907,30.17,0.54,12,1.00,2403.00,134122.00,118700,20240611,-38.92,58600,20241115,23.72,76600,-5.35,20250113,64500,12.40,20250124,118700,-38.92,20240611,58600,23.72,20241115,1.35,N,014830,5000,338 억,,758634,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 20250218 160313 55 60.00 KOSPI 화학 N N N Y 60 N 76100 2600 2 3.54 7771591700 103380 107.01 73700 76600 73000 95500 51500 73500 75174.22 11.47 0 -5568 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5150 31.67 0.57 12 1.53 2403.00 134122.00 118700 20240611 -35.89 58600 20241115 29.86 76600 0.00 20250113 64500 17.98 20250124 118700 -35.89 20240611 58600 29.86 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
3 20250218 150314 55 60.00 KOSPI 화학 N N N Y 60 N 76400 2900 2 3.95 7311751900 97356 100.77 73700 76500 73000 95500 51500 73500 75103.25 11.47 0 -4955 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5170 31.79 0.57 12 1.44 2403.00 134122.00 118700 20240611 -35.64 58600 20241115 30.38 76600 -0.26 20250113 64500 18.45 20250124 118700 -35.64 20240611 58600 30.38 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
4 20250218 140314 55 60.00 KOSPI 화학 N N N Y 60 N 76000 2500 2 3.40 5987702500 79973 82.78 73700 76200 73000 95500 51500 73500 74871.55 11.47 0 720 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5143 31.63 0.57 12 1.18 2403.00 134122.00 118700 20240611 -35.97 58600 20241115 29.69 76600 -0.78 20250113 64500 17.83 20250124 118700 -35.97 20240611 58600 29.69 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
5 20250218 130314 55 60.00 KOSPI 화학 N N N Y 60 N 75400 1900 2 2.59 4794299800 64237 66.49 73700 75900 73000 95500 51500 73500 74634.55 11.47 0 1871 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5103 31.38 0.56 12 0.95 2403.00 134122.00 118700 20240611 -36.48 58600 20241115 28.67 76600 -1.57 20250113 64500 16.90 20250124 118700 -36.48 20240611 58600 28.67 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
6 20250218 120314 55 60.00 KOSPI 화학 N N N Y 60 N 75500 2000 2 2.72 3833297500 51523 53.33 73700 75700 73000 95500 51500 73500 74399.73 11.47 0 4162 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5110 31.42 0.56 12 0.76 2403.00 134122.00 118700 20240611 -36.39 58600 20241115 28.84 76600 -1.44 20250113 64500 17.05 20250124 118700 -36.39 20240611 58600 28.84 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
7 20250218 110314 55 60.00 KOSPI 화학 N N N Y 60 N 75000 1500 2 2.04 2763177000 37319 38.63 73700 75000 73000 95500 51500 73500 74042.10 11.47 0 2951 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 5076 31.21 0.56 12 0.55 2403.00 134122.00 118700 20240611 -36.82 58600 20241115 27.99 76600 -2.09 20250113 64500 16.28 20250124 118700 -36.82 20240611 58600 27.99 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
8 20250218 100314 55 60.00 KOSPI 화학 N N N Y 60 N 73700 200 2 0.27 1212246600 16486 17.06 73700 74200 73000 95500 51500 73500 73531.88 11.47 0 257 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 4988 30.67 0.55 12 0.24 2403.00 134122.00 118700 20240611 -37.91 58600 20241115 25.77 76600 -3.79 20250113 64500 14.26 20250124 118700 -37.91 20240611 58600 25.77 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
9 20250218 090314 55 60.00 KOSPI 화학 N N N Y 60 N 73800 300 2 0.41 264201400 3591 3.72 73700 73900 73400 95500 51500 73500 73573.21 11.47 0 697 76566 75032 72166 70632 67766 75800 71400 338 22000 5000 55860 100 1 6767600 4994 30.71 0.55 12 0.05 2403.00 134122.00 118700 20240611 -37.83 58600 20241115 25.94 76600 -3.66 20250113 64500 14.42 20250124 118700 -37.83 20240611 58600 25.94 20241115 1.36 N 014830 5000 338 억 776284 N N 1 N 00 N
10 20250217 160314 55 60.00 KOSPI 화학 N N N Y 60 N 73500 4800 2 6.99 6923609900 95772 361.32 69900 73700 69300 89300 48100 68700 72291.52 11.21 0 18721 70833 69766 69233 68166 67633 69500 67900 338 20600 5000 52210 100 1 6767600 4974 30.59 0.55 12 1.42 2403.00 134122.00 118700 20240611 -38.08 58600 20241115 25.43 76600 -4.05 20250113 64500 13.95 20250124 118700 -38.08 20240611 58600 25.43 20241115 1.35 N 014830 5000 338 억 758634 N N 1 N 00 N
11 20250217 150313 55 60.00 KOSPI 화학 N N N Y 60 N 73200 4500 2 6.55 6262638200 86772 327.37 69900 73600 69300 89300 48100 68700 72173.49 11.21 0 20967 70833 69766 69233 68166 67633 69500 67900 338 20600 5000 52210 100 1 6767600 4954 30.46 0.55 12 1.28 2403.00 134122.00 118700 20240611 -38.33 58600 20241115 24.91 76600 -4.44 20250113 64500 13.49 20250124 118700 -38.33 20240611 58600 24.91 20241115 1.35 N 014830 5000 338 억 758634 N N 0 N 00 N
12 20250217 140313 55 60.00 KOSPI 화학 N N N Y 60 N 72500 3800 2 5.53 4867267200 67623 255.12 69900 73600 69300 89300 48100 68700 71976.51 11.21 0 22076 70833 69766 69233 68166 67633 69500 67900 338 20600 5000 52210 100 1 6767600 4907 30.17 0.54 12 1.00 2403.00 134122.00 118700 20240611 -38.92 58600 20241115 23.72 76600 -5.35 20250113 64500 12.40 20250124 118700 -38.92 20240611 58600 23.72 20241115 1.35 N 014830 5000 338 억 758634 N N 0 N 00 N