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
010640/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
20250219,160250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,0,3,0.00,766283560,108946,166.65,7100,7170,6920,9230,4970,7100,7033.61,2.39,0,4746,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,710,19.40,2.20,12,1.09,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,8120,-12.56,20250205,6660,6.61,20250115,8500,-16.47,20241216,5250,35.24,20240222,6.42,N,010640,500,50 억,,239066,N,N,8,N,00,N
20250219,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,10,2,0.14,731690950,104076,159.20,7100,7170,6920,9230,4970,7100,7030.35,2.39,0,5056,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,711,19.43,2.21,12,1.04,366.00,3222.00,8500,20241216,-16.35,5250,20240222,35.43,8120,-12.44,20250205,6660,6.76,20250115,8500,-16.35,20241216,5250,35.43,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250219,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,0,3,0.00,683636760,97299,148.83,7100,7170,6920,9230,4970,7100,7026.14,2.39,0,5380,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,710,19.40,2.20,12,0.97,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,8120,-12.56,20250205,6660,6.61,20250115,8500,-16.47,20241216,5250,35.24,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250219,130251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,10,2,0.14,639965070,91153,139.43,7100,7170,6920,9230,4970,7100,7020.78,2.39,0,2524,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,711,19.43,2.21,12,0.91,366.00,3222.00,8500,20241216,-16.35,5250,20240222,35.43,8120,-12.44,20250205,6660,6.76,20250115,8500,-16.35,20241216,5250,35.43,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250219,120250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,-30,5,-0.42,573133740,81743,125.04,7100,7110,6920,9230,4970,7100,7011.41,2.39,0,-2933,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,707,19.32,2.19,12,0.82,366.00,3222.00,8500,20241216,-16.82,5250,20240222,34.67,8120,-12.93,20250205,6660,6.16,20250115,8500,-16.82,20241216,5250,34.67,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250219,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-90,5,-1.27,421873410,60215,92.11,7100,7110,6920,9230,4970,7100,7006.12,2.39,0,-6516,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,701,19.15,2.18,12,0.60,366.00,3222.00,8500,20241216,-17.53,5250,20240222,33.52,8120,-13.67,20250205,6660,5.26,20250115,8500,-17.53,20241216,5250,33.52,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250219,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-70,5,-0.99,235354990,33593,51.38,7100,7110,6920,9230,4970,7100,7006.07,2.39,0,582,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,703,19.21,2.18,12,0.34,366.00,3222.00,8500,20241216,-17.29,5250,20240222,33.90,8120,-13.42,20250205,6660,5.56,20250115,8500,-17.29,20241216,5250,33.90,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250219,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,-20,5,-0.28,6615270,933,1.43,7100,7110,7050,9230,4970,7100,7090.32,2.39,0,-338,7233,7166,7063,6996,6893,7200,7030,50,2130,500,4970,10,1,10000000,708,19.34,2.20,12,0.01,366.00,3222.00,8500,20241216,-16.71,5250,20240222,34.86,8120,-12.81,20250205,6660,6.31,20250115,8500,-16.71,20241216,5250,34.86,20240222,6.42,N,010640,500,50 억,,239066,N,N,0,N,00,N
20250218,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,30,2,0.42,452227910,64128,51.35,7010,7130,6960,9190,4950,7070,7051.96,2.30,0,9395,7336,7202,7036,6902,6736,7120,6820,50,2120,500,4940,10,1,10000000,710,19.40,2.20,12,0.64,366.00,3222.00,8500,20241216,-16.47,5250,20240222,35.24,8120,-12.56,20250205,6660,6.61,20250115,8500,-16.47,20241216,5250,35.24,20240222,6.39,N,010640,500,50 억,,230445,N,N,3,N,00,N
20250218,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,50,2,0.71,412572080,58545,46.88,7010,7130,6960,9190,4950,7070,7047.09,2.30,0,8420,7336,7202,7036,6902,6736,7120,6820,50,2120,500,4940,10,1,10000000,712,19.45,2.21,12,0.59,366.00,3222.00,8500,20241216,-16.24,5250,20240222,35.62,8120,-12.32,20250205,6660,6.91,20250115,8500,-16.24,20241216,5250,35.62,20240222,6.39,N,010640,500,50 억,,230445,N,N,3,N,00,N
20250218,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-30,5,-0.42,219229470,31235,25.01,7010,7090,6960,9190,4950,7070,7018.71,2.30,0,459,7336,7202,7036,6902,6736,7120,6820,50,2120,500,4940,10,1,10000000,704,19.23,2.18,12,0.31,366.00,3222.00,8500,20241216,-17.18,5250,20240222,34.10,8120,-13.30,20250205,6660,5.71,20250115,8500,-17.18,20241216,5250,34.10,20240222,6.39,N,010640,500,50 억,,230445,N,N,3,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 160250 57 100.00 KOSPI 화학 N N N N N 7100 0 3 0.00 766283560 108946 166.65 7100 7170 6920 9230 4970 7100 7033.61 2.39 0 4746 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 710 19.40 2.20 12 1.09 366.00 3222.00 8500 20241216 -16.47 5250 20240222 35.24 8120 -12.56 20250205 6660 6.61 20250115 8500 -16.47 20241216 5250 35.24 20240222 6.42 N 010640 500 50 억 239066 N N 8 N 00 N
3 20250219 150252 57 100.00 KOSPI 화학 N N N N N 7110 10 2 0.14 731690950 104076 159.20 7100 7170 6920 9230 4970 7100 7030.35 2.39 0 5056 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 711 19.43 2.21 12 1.04 366.00 3222.00 8500 20241216 -16.35 5250 20240222 35.43 8120 -12.44 20250205 6660 6.76 20250115 8500 -16.35 20241216 5250 35.43 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
4 20250219 140250 57 100.00 KOSPI 화학 N N N N N 7100 0 3 0.00 683636760 97299 148.83 7100 7170 6920 9230 4970 7100 7026.14 2.39 0 5380 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 710 19.40 2.20 12 0.97 366.00 3222.00 8500 20241216 -16.47 5250 20240222 35.24 8120 -12.56 20250205 6660 6.61 20250115 8500 -16.47 20241216 5250 35.24 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
5 20250219 130251 57 100.00 KOSPI 화학 N N N N N 7110 10 2 0.14 639965070 91153 139.43 7100 7170 6920 9230 4970 7100 7020.78 2.39 0 2524 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 711 19.43 2.21 12 0.91 366.00 3222.00 8500 20241216 -16.35 5250 20240222 35.43 8120 -12.44 20250205 6660 6.76 20250115 8500 -16.35 20241216 5250 35.43 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
6 20250219 120250 57 100.00 KOSPI 화학 N N N N N 7070 -30 5 -0.42 573133740 81743 125.04 7100 7110 6920 9230 4970 7100 7011.41 2.39 0 -2933 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 707 19.32 2.19 12 0.82 366.00 3222.00 8500 20241216 -16.82 5250 20240222 34.67 8120 -12.93 20250205 6660 6.16 20250115 8500 -16.82 20241216 5250 34.67 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
7 20250219 110251 57 100.00 KOSPI 화학 N N N N N 7010 -90 5 -1.27 421873410 60215 92.11 7100 7110 6920 9230 4970 7100 7006.12 2.39 0 -6516 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 701 19.15 2.18 12 0.60 366.00 3222.00 8500 20241216 -17.53 5250 20240222 33.52 8120 -13.67 20250205 6660 5.26 20250115 8500 -17.53 20241216 5250 33.52 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
8 20250219 100250 57 100.00 KOSPI 화학 N N N N N 7030 -70 5 -0.99 235354990 33593 51.38 7100 7110 6920 9230 4970 7100 7006.07 2.39 0 582 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 703 19.21 2.18 12 0.34 366.00 3222.00 8500 20241216 -17.29 5250 20240222 33.90 8120 -13.42 20250205 6660 5.56 20250115 8500 -17.29 20241216 5250 33.90 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
9 20250219 090251 57 100.00 KOSPI 화학 N N N N N 7080 -20 5 -0.28 6615270 933 1.43 7100 7110 7050 9230 4970 7100 7090.32 2.39 0 -338 7233 7166 7063 6996 6893 7200 7030 50 2130 500 4970 10 1 10000000 708 19.34 2.20 12 0.01 366.00 3222.00 8500 20241216 -16.71 5250 20240222 34.86 8120 -12.81 20250205 6660 6.31 20250115 8500 -16.71 20241216 5250 34.86 20240222 6.42 N 010640 500 50 억 239066 N N 0 N 00 N
10 20250218 160249 57 100.00 KOSPI 화학 N N N N N 7100 30 2 0.42 452227910 64128 51.35 7010 7130 6960 9190 4950 7070 7051.96 2.30 0 9395 7336 7202 7036 6902 6736 7120 6820 50 2120 500 4940 10 1 10000000 710 19.40 2.20 12 0.64 366.00 3222.00 8500 20241216 -16.47 5250 20240222 35.24 8120 -12.56 20250205 6660 6.61 20250115 8500 -16.47 20241216 5250 35.24 20240222 6.39 N 010640 500 50 억 230445 N N 3 N 00 N
11 20250218 150250 57 100.00 KOSPI 화학 N N N N N 7120 50 2 0.71 412572080 58545 46.88 7010 7130 6960 9190 4950 7070 7047.09 2.30 0 8420 7336 7202 7036 6902 6736 7120 6820 50 2120 500 4940 10 1 10000000 712 19.45 2.21 12 0.59 366.00 3222.00 8500 20241216 -16.24 5250 20240222 35.62 8120 -12.32 20250205 6660 6.91 20250115 8500 -16.24 20241216 5250 35.62 20240222 6.39 N 010640 500 50 억 230445 N N 3 N 00 N
12 20250218 140251 57 100.00 KOSPI 화학 N N N N N 7040 -30 5 -0.42 219229470 31235 25.01 7010 7090 6960 9190 4950 7070 7018.71 2.30 0 459 7336 7202 7036 6902 6736 7120 6820 50 2120 500 4940 10 1 10000000 704 19.23 2.18 12 0.31 366.00 3222.00 8500 20241216 -17.18 5250 20240222 34.10 8120 -13.30 20250205 6660 5.71 20250115 8500 -17.18 20241216 5250 34.10 20240222 6.39 N 010640 500 50 억 230445 N N 3 N 00 N