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
089470/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
20250219,160716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,5,2,0.14,25157650,7149,31.70,3525,3535,3505,4555,2455,3505,3519.04,1.92,0,-878,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1120,5.25,0.33,12,0.02,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3565,-1.54,20250116,3340,5.09,20250203,5500,-36.18,20240304,3200,9.69,20241209,0.72,N,089470,500,172 억,,612563,N,N,31,N,00,N
20250219,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,10,2,0.29,19410705,5515,24.45,3525,3535,3505,4555,2455,3505,3519.62,1.92,0,-523,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1121,5.26,0.33,12,0.02,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,3565,-1.40,20250116,3340,5.24,20250203,5500,-36.09,20240304,3200,9.84,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250219,140715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,15,2,0.43,17410255,4946,21.93,3525,3535,3505,4555,2455,3505,3520.07,1.92,0,-460,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1123,5.27,0.33,12,0.02,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,3565,-1.26,20250116,3340,5.39,20250203,5500,-36.00,20240304,3200,10.00,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250219,130716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,0,3,0.00,16280760,4625,20.51,3525,3535,3505,4555,2455,3505,3520.16,1.92,0,-439,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1118,5.25,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,3565,-1.68,20250116,3340,4.94,20250203,5500,-36.27,20240304,3200,9.53,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250219,120715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,15,2,0.43,14008745,3978,17.64,3525,3535,3505,4555,2455,3505,3521.55,1.92,0,-374,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1123,5.27,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,3565,-1.26,20250116,3340,5.39,20250203,5500,-36.00,20240304,3200,10.00,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250219,110716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,25,2,0.71,11169225,3174,14.07,3525,3535,3505,4555,2455,3505,3518.97,1.92,0,-293,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1126,5.28,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.82,3200,20241209,10.31,3565,-0.98,20250116,3340,5.69,20250203,5500,-35.82,20240304,3200,10.31,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250219,100715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,20,2,0.57,9332115,2653,11.76,3525,3530,3505,4555,2455,3505,3517.57,1.92,0,-180,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1124,5.28,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,3565,-1.12,20250116,3340,5.54,20250203,5500,-35.91,20240304,3200,10.16,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250219,090717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,20,2,0.57,612790,174,0.77,3525,3525,3520,4555,2455,3505,3521.78,1.92,0,-4,3568,3536,3493,3461,3418,3552,3477,172,1050,500,2590,5,1,31900000,1124,5.28,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,3565,-1.12,20250116,3340,5.54,20250203,5500,-35.91,20240304,3200,10.16,20241209,0.72,N,089470,500,172 억,,612563,N,N,1,N,00,N
20250218,160714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,35,2,1.01,77890220,22278,242.71,3485,3525,3450,4510,2430,3470,3496.18,1.92,0,-54,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1118,5.25,0.33,12,0.07,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,3565,-1.68,20250116,3340,4.94,20250203,5500,-36.27,20240304,3200,9.53,20241209,0.73,N,089470,500,172 억,,612659,N,N,1,N,00,N
20250218,150715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,40,2,1.15,75317540,21544,234.71,3485,3525,3450,4510,2430,3470,3495.99,1.92,0,-45,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1120,5.25,0.33,12,0.07,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3565,-1.54,20250116,3340,5.09,20250203,5500,-36.18,20240304,3200,9.69,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,140716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,40,2,1.15,73411670,21001,228.79,3485,3525,3450,4510,2430,3470,3495.63,1.92,0,-107,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1120,5.25,0.33,12,0.07,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3565,-1.54,20250116,3340,5.09,20250203,5500,-36.18,20240304,3200,9.69,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,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 160716 57 100.00 KOSPI 화학 N N N N N 3510 5 2 0.14 25157650 7149 31.70 3525 3535 3505 4555 2455 3505 3519.04 1.92 0 -878 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1120 5.25 0.33 12 0.02 668.00 10766.00 5500 20240304 -36.18 3200 20241209 9.69 3565 -1.54 20250116 3340 5.09 20250203 5500 -36.18 20240304 3200 9.69 20241209 0.72 N 089470 500 172 억 612563 N N 31 N 00 N
3 20250219 150718 57 100.00 KOSPI 화학 N N N N N 3515 10 2 0.29 19410705 5515 24.45 3525 3535 3505 4555 2455 3505 3519.62 1.92 0 -523 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1121 5.26 0.33 12 0.02 668.00 10766.00 5500 20240304 -36.09 3200 20241209 9.84 3565 -1.40 20250116 3340 5.24 20250203 5500 -36.09 20240304 3200 9.84 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
4 20250219 140715 57 100.00 KOSPI 화학 N N N N N 3520 15 2 0.43 17410255 4946 21.93 3525 3535 3505 4555 2455 3505 3520.07 1.92 0 -460 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1123 5.27 0.33 12 0.02 668.00 10766.00 5500 20240304 -36.00 3200 20241209 10.00 3565 -1.26 20250116 3340 5.39 20250203 5500 -36.00 20240304 3200 10.00 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
5 20250219 130716 57 100.00 KOSPI 화학 N N N N N 3505 0 3 0.00 16280760 4625 20.51 3525 3535 3505 4555 2455 3505 3520.16 1.92 0 -439 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1118 5.25 0.33 12 0.01 668.00 10766.00 5500 20240304 -36.27 3200 20241209 9.53 3565 -1.68 20250116 3340 4.94 20250203 5500 -36.27 20240304 3200 9.53 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
6 20250219 120715 57 100.00 KOSPI 화학 N N N N N 3520 15 2 0.43 14008745 3978 17.64 3525 3535 3505 4555 2455 3505 3521.55 1.92 0 -374 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1123 5.27 0.33 12 0.01 668.00 10766.00 5500 20240304 -36.00 3200 20241209 10.00 3565 -1.26 20250116 3340 5.39 20250203 5500 -36.00 20240304 3200 10.00 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
7 20250219 110716 57 100.00 KOSPI 화학 N N N N N 3530 25 2 0.71 11169225 3174 14.07 3525 3535 3505 4555 2455 3505 3518.97 1.92 0 -293 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1126 5.28 0.33 12 0.01 668.00 10766.00 5500 20240304 -35.82 3200 20241209 10.31 3565 -0.98 20250116 3340 5.69 20250203 5500 -35.82 20240304 3200 10.31 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
8 20250219 100715 57 100.00 KOSPI 화학 N N N N N 3525 20 2 0.57 9332115 2653 11.76 3525 3530 3505 4555 2455 3505 3517.57 1.92 0 -180 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1124 5.28 0.33 12 0.01 668.00 10766.00 5500 20240304 -35.91 3200 20241209 10.16 3565 -1.12 20250116 3340 5.54 20250203 5500 -35.91 20240304 3200 10.16 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
9 20250219 090717 57 100.00 KOSPI 화학 N N N N N 3525 20 2 0.57 612790 174 0.77 3525 3525 3520 4555 2455 3505 3521.78 1.92 0 -4 3568 3536 3493 3461 3418 3552 3477 172 1050 500 2590 5 1 31900000 1124 5.28 0.33 12 0.00 668.00 10766.00 5500 20240304 -35.91 3200 20241209 10.16 3565 -1.12 20250116 3340 5.54 20250203 5500 -35.91 20240304 3200 10.16 20241209 0.72 N 089470 500 172 억 612563 N N 1 N 00 N
10 20250218 160714 57 100.00 KOSPI 화학 N N N N N 3505 35 2 1.01 77890220 22278 242.71 3485 3525 3450 4510 2430 3470 3496.18 1.92 0 -54 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1118 5.25 0.33 12 0.07 668.00 10766.00 5500 20240304 -36.27 3200 20241209 9.53 3565 -1.68 20250116 3340 4.94 20250203 5500 -36.27 20240304 3200 9.53 20241209 0.73 N 089470 500 172 억 612659 N N 1 N 00 N
11 20250218 150715 57 100.00 KOSPI 화학 N N N N N 3510 40 2 1.15 75317540 21544 234.71 3485 3525 3450 4510 2430 3470 3495.99 1.92 0 -45 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1120 5.25 0.33 12 0.07 668.00 10766.00 5500 20240304 -36.18 3200 20241209 9.69 3565 -1.54 20250116 3340 5.09 20250203 5500 -36.18 20240304 3200 9.69 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
12 20250218 140716 57 100.00 KOSPI 화학 N N N N N 3510 40 2 1.15 73411670 21001 228.79 3485 3525 3450 4510 2430 3470 3495.63 1.92 0 -107 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1120 5.25 0.33 12 0.07 668.00 10766.00 5500 20240304 -36.18 3200 20241209 9.69 3565 -1.54 20250116 3340 5.09 20250203 5500 -36.18 20240304 3200 9.69 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N