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
078520/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
20250219,160645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-30,5,-0.42,234051630,33190,65.71,7100,7100,7030,9170,4950,7060,7051.87,10.08,0,-820,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1829,30.04,2.09,12,0.13,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7430,-5.38,20250107,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.33,N,078520,500,135 억,,2622471,N,N,25,N,00,N
20250219,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-20,5,-0.28,219191600,31078,61.53,7100,7100,7030,9170,4950,7060,7052.95,10.08,0,-786,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1831,30.09,2.09,12,0.12,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250219,140644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-30,5,-0.42,190515870,27001,53.46,7100,7100,7030,9170,4950,7060,7055.88,10.08,0,-844,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1829,30.04,2.09,12,0.10,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7430,-5.38,20250107,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250219,130645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-20,5,-0.28,165712610,23476,46.48,7100,7100,7030,9170,4950,7060,7058.81,10.08,0,-413,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1831,30.09,2.09,12,0.09,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250219,120645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,-10,5,-0.14,136195900,19292,38.20,7100,7100,7030,9170,4950,7060,7059.71,10.08,0,-291,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1834,30.13,2.09,12,0.07,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,7430,-5.11,20250107,6510,8.29,20250203,11780,-40.15,20240531,6130,15.01,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250219,110645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-20,5,-0.28,113506230,16071,31.82,7100,7100,7030,9170,4950,7060,7062.80,10.08,0,-2,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1831,30.09,2.09,12,0.06,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250219,100645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,10,2,0.14,83393290,11802,23.37,7100,7100,7030,9170,4950,7060,7066.03,10.08,0,1902,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1839,30.21,2.10,12,0.05,234.00,3371.00,11780,20240531,-39.98,6130,20240417,15.33,7430,-4.85,20250107,6510,8.60,20250203,11780,-39.98,20240531,6130,15.33,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250219,090646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,-10,5,-0.14,34533320,4873,9.65,7100,7100,7050,9170,4950,7060,7086.67,10.08,0,-259,7146,7102,7056,7012,6966,7080,6990,135,2110,500,4800,10,1,26014161,1834,30.13,2.09,12,0.02,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,7430,-5.11,20250107,6510,8.29,20250203,11780,-40.15,20240531,6130,15.01,20240417,1.33,N,078520,500,135 억,,2622471,N,N,0,N,00,N
20250218,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-30,5,-0.42,354770070,50391,128.01,7100,7100,7010,9210,4970,7090,7040.24,10.11,0,-9120,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1837,30.17,2.09,12,0.19,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7430,-4.98,20250107,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-60,5,-0.85,324906850,46155,117.25,7100,7100,7010,9210,4970,7090,7039.44,10.11,0,-7966,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1829,30.04,2.09,12,0.18,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7430,-5.38,20250107,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-50,5,-0.71,299229540,42505,107.98,7100,7100,7010,9210,4970,7090,7039.83,10.11,0,-7614,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1831,30.09,2.09,12,0.16,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,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 160645 57 100.00 KOSPI 화학 N N N N N 7030 -30 5 -0.42 234051630 33190 65.71 7100 7100 7030 9170 4950 7060 7051.87 10.08 0 -820 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1829 30.04 2.09 12 0.13 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 7430 -5.38 20250107 6510 7.99 20250203 11780 -40.32 20240531 6130 14.68 20240417 1.33 N 078520 500 135 억 2622471 N N 25 N 00 N
3 20250219 150647 57 100.00 KOSPI 화학 N N N N N 7040 -20 5 -0.28 219191600 31078 61.53 7100 7100 7030 9170 4950 7060 7052.95 10.08 0 -786 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1831 30.09 2.09 12 0.12 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
4 20250219 140644 57 100.00 KOSPI 화학 N N N N N 7030 -30 5 -0.42 190515870 27001 53.46 7100 7100 7030 9170 4950 7060 7055.88 10.08 0 -844 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1829 30.04 2.09 12 0.10 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 7430 -5.38 20250107 6510 7.99 20250203 11780 -40.32 20240531 6130 14.68 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
5 20250219 130645 57 100.00 KOSPI 화학 N N N N N 7040 -20 5 -0.28 165712610 23476 46.48 7100 7100 7030 9170 4950 7060 7058.81 10.08 0 -413 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1831 30.09 2.09 12 0.09 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
6 20250219 120645 57 100.00 KOSPI 화학 N N N N N 7050 -10 5 -0.14 136195900 19292 38.20 7100 7100 7030 9170 4950 7060 7059.71 10.08 0 -291 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1834 30.13 2.09 12 0.07 234.00 3371.00 11780 20240531 -40.15 6130 20240417 15.01 7430 -5.11 20250107 6510 8.29 20250203 11780 -40.15 20240531 6130 15.01 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
7 20250219 110645 57 100.00 KOSPI 화학 N N N N N 7040 -20 5 -0.28 113506230 16071 31.82 7100 7100 7030 9170 4950 7060 7062.80 10.08 0 -2 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1831 30.09 2.09 12 0.06 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
8 20250219 100645 57 100.00 KOSPI 화학 N N N N N 7070 10 2 0.14 83393290 11802 23.37 7100 7100 7030 9170 4950 7060 7066.03 10.08 0 1902 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1839 30.21 2.10 12 0.05 234.00 3371.00 11780 20240531 -39.98 6130 20240417 15.33 7430 -4.85 20250107 6510 8.60 20250203 11780 -39.98 20240531 6130 15.33 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
9 20250219 090646 57 100.00 KOSPI 화학 N N N N N 7050 -10 5 -0.14 34533320 4873 9.65 7100 7100 7050 9170 4950 7060 7086.67 10.08 0 -259 7146 7102 7056 7012 6966 7080 6990 135 2110 500 4800 10 1 26014161 1834 30.13 2.09 12 0.02 234.00 3371.00 11780 20240531 -40.15 6130 20240417 15.01 7430 -5.11 20250107 6510 8.29 20250203 11780 -40.15 20240531 6130 15.01 20240417 1.33 N 078520 500 135 억 2622471 N N 0 N 00 N
10 20250218 160644 57 100.00 KOSPI 화학 N N N N N 7060 -30 5 -0.42 354770070 50391 128.01 7100 7100 7010 9210 4970 7090 7040.24 10.11 0 -9120 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1837 30.17 2.09 12 0.19 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7430 -4.98 20250107 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
11 20250218 150644 57 100.00 KOSPI 화학 N N N N N 7030 -60 5 -0.85 324906850 46155 117.25 7100 7100 7010 9210 4970 7090 7039.44 10.11 0 -7966 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1829 30.04 2.09 12 0.18 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 7430 -5.38 20250107 6510 7.99 20250203 11780 -40.32 20240531 6130 14.68 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
12 20250218 140645 57 100.00 KOSPI 화학 N N N N N 7040 -50 5 -0.71 299229540 42505 107.98 7100 7100 7010 9210 4970 7090 7039.83 10.11 0 -7614 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1831 30.09 2.09 12 0.16 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N