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
003350/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
20250219,160144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45600,600,2,1.33,1224720050,27071,113.47,45150,45600,44750,58500,31500,45000,45239.58,3.38,0,4526,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2067,28.38,3.82,12,0.60,1607.00,11934.00,89400,20240903,-48.99,22600,20240227,101.77,55300,-17.54,20250106,42250,7.93,20250210,89400,-48.99,20240903,22600,101.77,20240227,3.09,N,003350,500,22 억,,153366,N,N,4,N,00,N
20250219,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45550,550,2,1.22,1136030100,25124,105.31,45150,45600,44750,58500,31500,45000,45216.94,3.38,0,4062,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2064,28.34,3.82,12,0.55,1607.00,11934.00,89400,20240903,-49.05,22600,20240227,101.55,55300,-17.63,20250106,42250,7.81,20250210,89400,-49.05,20240903,22600,101.55,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250219,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45400,400,2,0.89,878168800,19457,81.55,45150,45600,44750,58500,31500,45000,45133.83,3.38,0,1644,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2058,28.25,3.80,12,0.43,1607.00,11934.00,89400,20240903,-49.22,22600,20240227,100.88,55300,-17.90,20250106,42250,7.46,20250210,89400,-49.22,20240903,22600,100.88,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250219,130145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45050,50,2,0.11,593898000,13180,55.24,45150,45600,44750,58500,31500,45000,45060.55,3.38,0,1600,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2042,28.03,3.77,12,0.29,1607.00,11934.00,89400,20240903,-49.61,22600,20240227,99.34,55300,-18.54,20250106,42250,6.63,20250210,89400,-49.61,20240903,22600,99.34,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250219,120145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45150,150,2,0.33,511688500,11359,47.61,45150,45600,44750,58500,31500,45000,45046.97,3.38,0,1678,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2046,28.10,3.78,12,0.25,1607.00,11934.00,89400,20240903,-49.50,22600,20240227,99.78,55300,-18.35,20250106,42250,6.86,20250210,89400,-49.50,20240903,22600,99.78,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250219,110145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45100,100,2,0.22,411650850,9140,38.31,45150,45600,44750,58500,31500,45000,45038.39,3.38,0,911,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2044,28.06,3.78,12,0.20,1607.00,11934.00,89400,20240903,-49.55,22600,20240227,99.56,55300,-18.44,20250106,42250,6.75,20250210,89400,-49.55,20240903,22600,99.56,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250219,100144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45200,200,2,0.44,205474100,4548,19.06,45150,45600,44850,58500,31500,45000,45179.04,3.38,0,-320,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2048,28.13,3.79,12,0.10,1607.00,11934.00,89400,20240903,-49.44,22600,20240227,100.00,55300,-18.26,20250106,42250,6.98,20250210,89400,-49.44,20240903,22600,100.00,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250219,090145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45200,200,2,0.44,29952850,664,2.78,45150,45200,45100,58500,31500,45000,45109.88,3.38,0,-508,46533,45766,45183,44416,43833,45475,44125,23,13500,500,27900,50,1,4532000,2048,28.13,3.79,12,0.01,1607.00,11934.00,89400,20240903,-49.44,22600,20240227,100.00,55300,-18.26,20250106,42250,6.98,20250210,89400,-49.44,20240903,22600,100.00,20240227,3.09,N,003350,500,22 억,,153366,N,N,0,N,00,N
20250218,160144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45000,-350,5,-0.77,1065124750,23731,90.10,45950,45950,44600,58900,31750,45350,44882.75,3.47,0,-2234,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2039,28.00,3.77,12,0.52,1607.00,11934.00,89400,20240903,-49.66,22600,20240227,99.12,55300,-18.63,20250106,42250,6.51,20250210,89400,-49.66,20240903,22600,99.12,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45000,-350,5,-0.77,985736800,21966,83.40,45950,45950,44600,58900,31750,45350,44875.57,3.47,0,-2193,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2039,28.00,3.77,12,0.48,1607.00,11934.00,89400,20240903,-49.66,22600,20240227,99.12,55300,-18.63,20250106,42250,6.51,20250210,89400,-49.66,20240903,22600,99.12,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44750,-600,5,-1.32,806410450,17967,68.21,45950,45950,44600,58900,31750,45350,44882.87,3.47,0,-3184,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2028,27.85,3.75,12,0.40,1607.00,11934.00,89400,20240903,-49.94,22600,20240227,98.01,55300,-19.08,20250106,42250,5.92,20250210,89400,-49.94,20240903,22600,98.01,20240227,3.00,N,003350,500,22 억,,157246,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 20250219 160144 55 40.00 KOSPI 화학 N N N Y 40 N 45600 600 2 1.33 1224720050 27071 113.47 45150 45600 44750 58500 31500 45000 45239.58 3.38 0 4526 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2067 28.38 3.82 12 0.60 1607.00 11934.00 89400 20240903 -48.99 22600 20240227 101.77 55300 -17.54 20250106 42250 7.93 20250210 89400 -48.99 20240903 22600 101.77 20240227 3.09 N 003350 500 22 억 153366 N N 4 N 00 N
3 20250219 150145 55 40.00 KOSPI 화학 N N N Y 40 N 45550 550 2 1.22 1136030100 25124 105.31 45150 45600 44750 58500 31500 45000 45216.94 3.38 0 4062 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2064 28.34 3.82 12 0.55 1607.00 11934.00 89400 20240903 -49.05 22600 20240227 101.55 55300 -17.63 20250106 42250 7.81 20250210 89400 -49.05 20240903 22600 101.55 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
4 20250219 140145 55 40.00 KOSPI 화학 N N N Y 40 N 45400 400 2 0.89 878168800 19457 81.55 45150 45600 44750 58500 31500 45000 45133.83 3.38 0 1644 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2058 28.25 3.80 12 0.43 1607.00 11934.00 89400 20240903 -49.22 22600 20240227 100.88 55300 -17.90 20250106 42250 7.46 20250210 89400 -49.22 20240903 22600 100.88 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
5 20250219 130145 55 40.00 KOSPI 화학 N N N Y 40 N 45050 50 2 0.11 593898000 13180 55.24 45150 45600 44750 58500 31500 45000 45060.55 3.38 0 1600 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2042 28.03 3.77 12 0.29 1607.00 11934.00 89400 20240903 -49.61 22600 20240227 99.34 55300 -18.54 20250106 42250 6.63 20250210 89400 -49.61 20240903 22600 99.34 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
6 20250219 120145 55 40.00 KOSPI 화학 N N N Y 40 N 45150 150 2 0.33 511688500 11359 47.61 45150 45600 44750 58500 31500 45000 45046.97 3.38 0 1678 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2046 28.10 3.78 12 0.25 1607.00 11934.00 89400 20240903 -49.50 22600 20240227 99.78 55300 -18.35 20250106 42250 6.86 20250210 89400 -49.50 20240903 22600 99.78 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
7 20250219 110145 55 40.00 KOSPI 화학 N N N Y 40 N 45100 100 2 0.22 411650850 9140 38.31 45150 45600 44750 58500 31500 45000 45038.39 3.38 0 911 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2044 28.06 3.78 12 0.20 1607.00 11934.00 89400 20240903 -49.55 22600 20240227 99.56 55300 -18.44 20250106 42250 6.75 20250210 89400 -49.55 20240903 22600 99.56 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
8 20250219 100144 55 40.00 KOSPI 화학 N N N Y 40 N 45200 200 2 0.44 205474100 4548 19.06 45150 45600 44850 58500 31500 45000 45179.04 3.38 0 -320 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2048 28.13 3.79 12 0.10 1607.00 11934.00 89400 20240903 -49.44 22600 20240227 100.00 55300 -18.26 20250106 42250 6.98 20250210 89400 -49.44 20240903 22600 100.00 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
9 20250219 090145 55 40.00 KOSPI 화학 N N N Y 40 N 45200 200 2 0.44 29952850 664 2.78 45150 45200 45100 58500 31500 45000 45109.88 3.38 0 -508 46533 45766 45183 44416 43833 45475 44125 23 13500 500 27900 50 1 4532000 2048 28.13 3.79 12 0.01 1607.00 11934.00 89400 20240903 -49.44 22600 20240227 100.00 55300 -18.26 20250106 42250 6.98 20250210 89400 -49.44 20240903 22600 100.00 20240227 3.09 N 003350 500 22 억 153366 N N 0 N 00 N
10 20250218 160144 55 40.00 KOSPI 화학 N N N Y 40 N 45000 -350 5 -0.77 1065124750 23731 90.10 45950 45950 44600 58900 31750 45350 44882.75 3.47 0 -2234 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2039 28.00 3.77 12 0.52 1607.00 11934.00 89400 20240903 -49.66 22600 20240227 99.12 55300 -18.63 20250106 42250 6.51 20250210 89400 -49.66 20240903 22600 99.12 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
11 20250218 150145 55 40.00 KOSPI 화학 N N N Y 40 N 45000 -350 5 -0.77 985736800 21966 83.40 45950 45950 44600 58900 31750 45350 44875.57 3.47 0 -2193 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2039 28.00 3.77 12 0.48 1607.00 11934.00 89400 20240903 -49.66 22600 20240227 99.12 55300 -18.63 20250106 42250 6.51 20250210 89400 -49.66 20240903 22600 99.12 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
12 20250218 140145 55 40.00 KOSPI 화학 N N N Y 40 N 44750 -600 5 -1.32 806410450 17967 68.21 45950 45950 44600 58900 31750 45350 44882.87 3.47 0 -3184 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2028 27.85 3.75 12 0.40 1607.00 11934.00 89400 20240903 -49.94 22600 20240227 98.01 55300 -19.08 20250106 42250 5.92 20250210 89400 -49.94 20240903 22600 98.01 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N