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
083420/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
20250219,160658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7130,-30,5,-0.42,964671140,134933,72.77,7190,7270,7080,9300,5020,7160,7149.26,0.93,0,-13743,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1711,50.93,1.39,12,0.56,140.00,5130.00,9490,20240319,-24.87,4210,20241210,69.36,8200,-13.05,20250113,6280,13.54,20250131,9490,-24.87,20240319,4210,69.36,20241210,4.21,N,083420,500,120 억,,222586,N,N,23,N,00,N
20250219,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7120,-40,5,-0.56,903005090,126273,68.10,7190,7270,7080,9300,5020,7160,7151.21,0.93,0,-14417,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1709,50.86,1.39,12,0.53,140.00,5130.00,9490,20240319,-24.97,4210,20241210,69.12,8200,-13.17,20250113,6280,13.38,20250131,9490,-24.97,20240319,4210,69.12,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250219,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,-20,5,-0.28,832962830,116433,62.80,7190,7270,7080,9300,5020,7160,7154.01,0.93,0,-14762,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1714,51.00,1.39,12,0.49,140.00,5130.00,9490,20240319,-24.76,4210,20241210,69.60,8200,-12.93,20250113,6280,13.69,20250131,9490,-24.76,20240319,4210,69.60,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250219,130658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7130,-30,5,-0.42,667976360,93201,50.27,7190,7270,7080,9300,5020,7160,7167.05,0.93,0,-16828,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1711,50.93,1.39,12,0.39,140.00,5130.00,9490,20240319,-24.87,4210,20241210,69.36,8200,-13.05,20250113,6280,13.54,20250131,9490,-24.87,20240319,4210,69.36,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250219,120657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,0,3,0.00,614142390,85675,46.21,7190,7270,7080,9300,5020,7160,7168.28,0.93,0,-15864,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1718,51.14,1.40,12,0.36,140.00,5130.00,9490,20240319,-24.55,4210,20241210,70.07,8200,-12.68,20250113,6280,14.01,20250131,9490,-24.55,20240319,4210,70.07,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250219,110658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7150,-10,5,-0.14,557271480,77714,41.91,7190,7270,7080,9300,5020,7160,7170.80,0.93,0,-16220,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1716,51.07,1.39,12,0.32,140.00,5130.00,9490,20240319,-24.66,4210,20241210,69.83,8200,-12.80,20250113,6280,13.85,20250131,9490,-24.66,20240319,4210,69.83,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250219,100657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,30,2,0.42,360968470,50291,27.12,7190,7270,7080,9300,5020,7160,7177.60,0.93,0,-11292,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1726,51.36,1.40,12,0.21,140.00,5130.00,9490,20240319,-24.24,4210,20241210,70.78,8200,-12.32,20250113,6280,14.49,20250131,9490,-24.24,20240319,4210,70.78,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250219,090659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7110,-50,5,-0.70,75411760,10548,5.69,7190,7190,7110,9300,5020,7160,7149.39,0.93,0,-5162,7346,7252,7156,7062,6966,7205,7015,120,2140,500,4720,10,1,24000000,1706,50.79,1.39,12,0.04,140.00,5130.00,9490,20240319,-25.08,4210,20241210,68.88,8200,-13.29,20250113,6280,13.22,20250131,9490,-25.08,20240319,4210,68.88,20241210,4.21,N,083420,500,120 억,,222586,N,N,0,N,00,N
20250218,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,-60,5,-0.83,1315792170,184006,20.86,7220,7250,7060,9380,5060,7220,7150.79,0.88,0,12032,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1718,51.14,1.40,12,0.77,140.00,5130.00,9490,20240319,-24.55,4210,20241210,70.07,8200,-12.68,20250113,6280,14.01,20250131,9490,-24.55,20240319,4210,70.07,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,150657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,-80,5,-1.11,1264618340,176845,20.05,7220,7250,7060,9380,5060,7220,7151.00,0.88,0,12637,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1714,51.00,1.39,12,0.74,140.00,5130.00,9490,20240319,-24.76,4210,20241210,69.60,8200,-12.93,20250113,6280,13.69,20250131,9490,-24.76,20240319,4210,69.60,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-10,5,-0.14,1145971610,160268,18.17,7220,7250,7060,9380,5060,7220,7150.35,0.88,0,9395,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1730,51.50,1.41,12,0.67,140.00,5130.00,9490,20240319,-24.03,4210,20241210,71.26,8200,-12.07,20250113,6280,14.81,20250131,9490,-24.03,20240319,4210,71.26,20241210,4.20,N,083420,500,120 억,,210797,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 160658 55 60.00 KOSPI 화학 N N N Y 60 N 7130 -30 5 -0.42 964671140 134933 72.77 7190 7270 7080 9300 5020 7160 7149.26 0.93 0 -13743 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1711 50.93 1.39 12 0.56 140.00 5130.00 9490 20240319 -24.87 4210 20241210 69.36 8200 -13.05 20250113 6280 13.54 20250131 9490 -24.87 20240319 4210 69.36 20241210 4.21 N 083420 500 120 억 222586 N N 23 N 00 N
3 20250219 150700 55 60.00 KOSPI 화학 N N N Y 60 N 7120 -40 5 -0.56 903005090 126273 68.10 7190 7270 7080 9300 5020 7160 7151.21 0.93 0 -14417 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1709 50.86 1.39 12 0.53 140.00 5130.00 9490 20240319 -24.97 4210 20241210 69.12 8200 -13.17 20250113 6280 13.38 20250131 9490 -24.97 20240319 4210 69.12 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
4 20250219 140657 55 60.00 KOSPI 화학 N N N Y 60 N 7140 -20 5 -0.28 832962830 116433 62.80 7190 7270 7080 9300 5020 7160 7154.01 0.93 0 -14762 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1714 51.00 1.39 12 0.49 140.00 5130.00 9490 20240319 -24.76 4210 20241210 69.60 8200 -12.93 20250113 6280 13.69 20250131 9490 -24.76 20240319 4210 69.60 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
5 20250219 130658 55 60.00 KOSPI 화학 N N N Y 60 N 7130 -30 5 -0.42 667976360 93201 50.27 7190 7270 7080 9300 5020 7160 7167.05 0.93 0 -16828 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1711 50.93 1.39 12 0.39 140.00 5130.00 9490 20240319 -24.87 4210 20241210 69.36 8200 -13.05 20250113 6280 13.54 20250131 9490 -24.87 20240319 4210 69.36 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
6 20250219 120657 55 60.00 KOSPI 화학 N N N Y 60 N 7160 0 3 0.00 614142390 85675 46.21 7190 7270 7080 9300 5020 7160 7168.28 0.93 0 -15864 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1718 51.14 1.40 12 0.36 140.00 5130.00 9490 20240319 -24.55 4210 20241210 70.07 8200 -12.68 20250113 6280 14.01 20250131 9490 -24.55 20240319 4210 70.07 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
7 20250219 110658 55 60.00 KOSPI 화학 N N N Y 60 N 7150 -10 5 -0.14 557271480 77714 41.91 7190 7270 7080 9300 5020 7160 7170.80 0.93 0 -16220 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1716 51.07 1.39 12 0.32 140.00 5130.00 9490 20240319 -24.66 4210 20241210 69.83 8200 -12.80 20250113 6280 13.85 20250131 9490 -24.66 20240319 4210 69.83 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
8 20250219 100657 55 60.00 KOSPI 화학 N N N Y 60 N 7190 30 2 0.42 360968470 50291 27.12 7190 7270 7080 9300 5020 7160 7177.60 0.93 0 -11292 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1726 51.36 1.40 12 0.21 140.00 5130.00 9490 20240319 -24.24 4210 20241210 70.78 8200 -12.32 20250113 6280 14.49 20250131 9490 -24.24 20240319 4210 70.78 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
9 20250219 090659 55 60.00 KOSPI 화학 N N N Y 60 N 7110 -50 5 -0.70 75411760 10548 5.69 7190 7190 7110 9300 5020 7160 7149.39 0.93 0 -5162 7346 7252 7156 7062 6966 7205 7015 120 2140 500 4720 10 1 24000000 1706 50.79 1.39 12 0.04 140.00 5130.00 9490 20240319 -25.08 4210 20241210 68.88 8200 -13.29 20250113 6280 13.22 20250131 9490 -25.08 20240319 4210 68.88 20241210 4.21 N 083420 500 120 억 222586 N N 0 N 00 N
10 20250218 160656 55 60.00 KOSPI 화학 N N N Y 60 N 7160 -60 5 -0.83 1315792170 184006 20.86 7220 7250 7060 9380 5060 7220 7150.79 0.88 0 12032 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1718 51.14 1.40 12 0.77 140.00 5130.00 9490 20240319 -24.55 4210 20241210 70.07 8200 -12.68 20250113 6280 14.01 20250131 9490 -24.55 20240319 4210 70.07 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
11 20250218 150657 55 60.00 KOSPI 화학 N N N Y 60 N 7140 -80 5 -1.11 1264618340 176845 20.05 7220 7250 7060 9380 5060 7220 7151.00 0.88 0 12637 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1714 51.00 1.39 12 0.74 140.00 5130.00 9490 20240319 -24.76 4210 20241210 69.60 8200 -12.93 20250113 6280 13.69 20250131 9490 -24.76 20240319 4210 69.60 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
12 20250218 140658 55 60.00 KOSPI 화학 N N N Y 60 N 7210 -10 5 -0.14 1145971610 160268 18.17 7220 7250 7060 9380 5060 7220 7150.35 0.88 0 9395 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1730 51.50 1.41 12 0.67 140.00 5130.00 9490 20240319 -24.03 4210 20241210 71.26 8200 -12.07 20250113 6280 14.81 20250131 9490 -24.03 20240319 4210 71.26 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N