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
015890/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
20250218,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,-20,5,-0.41,233103150,47641,139.79,4920,4930,4870,6380,3440,4910,4892.91,1.44,0,10862,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1429,8.78,0.46,12,0.16,557.00,10740.00,6540,20240215,-25.23,4720,20240805,3.60,5030,-2.78,20250106,4815,1.56,20250203,6510,-24.88,20240219,4720,3.60,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,-15,5,-0.31,219264690,44809,131.48,4920,4930,4870,6380,3440,4910,4893.32,1.44,0,12111,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1431,8.79,0.46,12,0.15,557.00,10740.00,6540,20240215,-25.15,4720,20240805,3.71,5030,-2.68,20250106,4815,1.66,20250203,6510,-24.81,20240219,4720,3.71,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4905,-5,5,-0.10,191550735,39145,114.86,4920,4930,4870,6380,3440,4910,4893.36,1.44,0,9031,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1434,8.81,0.46,12,0.13,557.00,10740.00,6540,20240215,-25.00,4720,20240805,3.92,5030,-2.49,20250106,4815,1.87,20250203,6510,-24.65,20240219,4720,3.92,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,130318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,-10,5,-0.20,184227410,37651,110.48,4920,4930,4870,6380,3440,4910,4893.03,1.44,0,9017,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1432,8.80,0.46,12,0.13,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6510,-24.73,20240219,4720,3.81,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,120318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,-10,5,-0.20,75422455,15383,45.14,4920,4930,4890,6380,3440,4910,4902.97,1.44,0,2629,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1432,8.80,0.46,12,0.05,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6510,-24.73,20240219,4720,3.81,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,110318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,-15,5,-0.31,61086325,12454,36.54,4920,4930,4890,6380,3440,4910,4904.96,1.44,0,1429,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1431,8.79,0.46,12,0.04,557.00,10740.00,6540,20240215,-25.15,4720,20240805,3.71,5030,-2.68,20250106,4815,1.66,20250203,6510,-24.81,20240219,4720,3.71,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,-15,5,-0.31,36533010,7436,21.82,4920,4930,4895,6380,3440,4910,4912.99,1.44,0,1430,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1431,8.79,0.46,12,0.03,557.00,10740.00,6540,20240215,-25.15,4720,20240805,3.71,5030,-2.68,20250106,4815,1.66,20250203,6510,-24.81,20240219,4720,3.71,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250218,090318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,20,2,0.41,13749420,2792,8.19,4920,4930,4920,6380,3440,4910,4924.58,1.44,0,-53,4943,4926,4893,4876,4843,4935,4885,146,1470,500,3630,5,1,29228750,1441,8.85,0.46,12,0.01,557.00,10740.00,6540,20240215,-24.62,4720,20240805,4.45,5030,-1.99,20250106,4815,2.39,20250203,6510,-24.27,20240219,4720,4.45,20240805,1.14,N,015890,500,146 억,,420451,N,N,11,N,00,N
20250217,160318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,35,2,0.72,166593585,34078,115.95,4880,4910,4860,6330,3415,4875,4888.59,1.39,0,11347,4901,4887,4871,4857,4841,4895,4865,146,1455,500,3600,5,1,29228750,1435,8.82,0.46,12,0.12,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6510,-24.58,20240219,4720,4.03,20240805,1.13,N,015890,500,146 억,,407388,N,N,11,N,00,N
20250217,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,25,2,0.51,143534910,29376,99.95,4880,4910,4860,6330,3415,4875,4886.13,1.39,0,8213,4901,4887,4871,4857,4841,4895,4865,146,1455,500,3600,5,1,29228750,1432,8.80,0.46,12,0.10,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6510,-24.73,20240219,4720,3.81,20240805,1.13,N,015890,500,146 억,,407388,N,N,22,N,00,N
20250217,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,35,2,0.72,139482865,28550,97.14,4880,4910,4860,6330,3415,4875,4885.56,1.39,0,7884,4901,4887,4871,4857,4841,4895,4865,146,1455,500,3600,5,1,29228750,1435,8.82,0.46,12,0.10,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6510,-24.58,20240219,4720,4.03,20240805,1.13,N,015890,500,146 억,,407388,N,N,22,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 160317 55 60.00 KOSPI 화학 N N N Y 60 N 4890 -20 5 -0.41 233103150 47641 139.79 4920 4930 4870 6380 3440 4910 4892.91 1.44 0 10862 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1429 8.78 0.46 12 0.16 557.00 10740.00 6540 20240215 -25.23 4720 20240805 3.60 5030 -2.78 20250106 4815 1.56 20250203 6510 -24.88 20240219 4720 3.60 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
3 20250218 150318 55 60.00 KOSPI 화학 N N N Y 60 N 4895 -15 5 -0.31 219264690 44809 131.48 4920 4930 4870 6380 3440 4910 4893.32 1.44 0 12111 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1431 8.79 0.46 12 0.15 557.00 10740.00 6540 20240215 -25.15 4720 20240805 3.71 5030 -2.68 20250106 4815 1.66 20250203 6510 -24.81 20240219 4720 3.71 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
4 20250218 140318 55 60.00 KOSPI 화학 N N N Y 60 N 4905 -5 5 -0.10 191550735 39145 114.86 4920 4930 4870 6380 3440 4910 4893.36 1.44 0 9031 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1434 8.81 0.46 12 0.13 557.00 10740.00 6540 20240215 -25.00 4720 20240805 3.92 5030 -2.49 20250106 4815 1.87 20250203 6510 -24.65 20240219 4720 3.92 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
5 20250218 130318 55 60.00 KOSPI 화학 N N N Y 60 N 4900 -10 5 -0.20 184227410 37651 110.48 4920 4930 4870 6380 3440 4910 4893.03 1.44 0 9017 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1432 8.80 0.46 12 0.13 557.00 10740.00 6540 20240215 -25.08 4720 20240805 3.81 5030 -2.58 20250106 4815 1.77 20250203 6510 -24.73 20240219 4720 3.81 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
6 20250218 120318 55 60.00 KOSPI 화학 N N N Y 60 N 4900 -10 5 -0.20 75422455 15383 45.14 4920 4930 4890 6380 3440 4910 4902.97 1.44 0 2629 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1432 8.80 0.46 12 0.05 557.00 10740.00 6540 20240215 -25.08 4720 20240805 3.81 5030 -2.58 20250106 4815 1.77 20250203 6510 -24.73 20240219 4720 3.81 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
7 20250218 110318 55 60.00 KOSPI 화학 N N N Y 60 N 4895 -15 5 -0.31 61086325 12454 36.54 4920 4930 4890 6380 3440 4910 4904.96 1.44 0 1429 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1431 8.79 0.46 12 0.04 557.00 10740.00 6540 20240215 -25.15 4720 20240805 3.71 5030 -2.68 20250106 4815 1.66 20250203 6510 -24.81 20240219 4720 3.71 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
8 20250218 100318 55 60.00 KOSPI 화학 N N N Y 60 N 4895 -15 5 -0.31 36533010 7436 21.82 4920 4930 4895 6380 3440 4910 4912.99 1.44 0 1430 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1431 8.79 0.46 12 0.03 557.00 10740.00 6540 20240215 -25.15 4720 20240805 3.71 5030 -2.68 20250106 4815 1.66 20250203 6510 -24.81 20240219 4720 3.71 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
9 20250218 090318 55 60.00 KOSPI 화학 N N N Y 60 N 4930 20 2 0.41 13749420 2792 8.19 4920 4930 4920 6380 3440 4910 4924.58 1.44 0 -53 4943 4926 4893 4876 4843 4935 4885 146 1470 500 3630 5 1 29228750 1441 8.85 0.46 12 0.01 557.00 10740.00 6540 20240215 -24.62 4720 20240805 4.45 5030 -1.99 20250106 4815 2.39 20250203 6510 -24.27 20240219 4720 4.45 20240805 1.14 N 015890 500 146 억 420451 N N 11 N 00 N
10 20250217 160318 55 60.00 KOSPI 화학 N N N Y 60 N 4910 35 2 0.72 166593585 34078 115.95 4880 4910 4860 6330 3415 4875 4888.59 1.39 0 11347 4901 4887 4871 4857 4841 4895 4865 146 1455 500 3600 5 1 29228750 1435 8.82 0.46 12 0.12 557.00 10740.00 6540 20240215 -24.92 4720 20240805 4.03 5030 -2.39 20250106 4815 1.97 20250203 6510 -24.58 20240219 4720 4.03 20240805 1.13 N 015890 500 146 억 407388 N N 11 N 00 N
11 20250217 150317 55 60.00 KOSPI 화학 N N N Y 60 N 4900 25 2 0.51 143534910 29376 99.95 4880 4910 4860 6330 3415 4875 4886.13 1.39 0 8213 4901 4887 4871 4857 4841 4895 4865 146 1455 500 3600 5 1 29228750 1432 8.80 0.46 12 0.10 557.00 10740.00 6540 20240215 -25.08 4720 20240805 3.81 5030 -2.58 20250106 4815 1.77 20250203 6510 -24.73 20240219 4720 3.81 20240805 1.13 N 015890 500 146 억 407388 N N 22 N 00 N
12 20250217 140317 55 60.00 KOSPI 화학 N N N Y 60 N 4910 35 2 0.72 139482865 28550 97.14 4880 4910 4860 6330 3415 4875 4885.56 1.39 0 7884 4901 4887 4871 4857 4841 4895 4865 146 1455 500 3600 5 1 29228750 1435 8.82 0.46 12 0.10 557.00 10740.00 6540 20240215 -24.92 4720 20240805 4.03 5030 -2.39 20250106 4815 1.97 20250203 6510 -24.58 20240219 4720 4.03 20240805 1.13 N 015890 500 146 억 407388 N N 22 N 00 N