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
090350/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
20250219,160719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,100,2,1.30,554685180,71356,92.37,7740,7820,7700,9970,5370,7670,7773.49,6.74,0,14013,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1554,5.70,0.42,12,0.36,1362.00,18290.00,12730,20240214,-38.96,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.02,N,090350,500,100 억,,1347389,N,N,11,N,00,N
20250219,150721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,50,2,0.65,541163930,69615,90.12,7740,7820,7700,9970,5370,7670,7773.67,6.74,0,13651,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1544,5.67,0.42,12,0.35,1362.00,18290.00,12730,20240214,-39.36,7310,20250203,5.61,8070,-4.34,20250114,7310,5.61,20250203,11810,-34.63,20240517,7310,5.61,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250219,140718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,100,2,1.30,467080810,60042,77.72,7740,7820,7700,9970,5370,7670,7779.23,6.74,0,12932,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1554,5.70,0.42,12,0.30,1362.00,18290.00,12730,20240214,-38.96,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250219,130719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,100,2,1.30,427967360,55017,71.22,7740,7820,7700,9970,5370,7670,7778.82,6.74,0,11103,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1554,5.70,0.42,12,0.28,1362.00,18290.00,12730,20240214,-38.96,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250219,120718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7760,90,2,1.17,399609450,51362,66.49,7740,7820,7700,9970,5370,7670,7780.25,6.74,0,10670,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1552,5.70,0.42,12,0.26,1362.00,18290.00,12730,20240214,-39.04,7310,20250203,6.16,8070,-3.84,20250114,7310,6.16,20250203,11810,-34.29,20240517,7310,6.16,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250219,110719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,100,2,1.30,328395980,42180,54.60,7740,7820,7700,9970,5370,7670,7785.59,6.74,0,6069,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1554,5.70,0.42,12,0.21,1362.00,18290.00,12730,20240214,-38.96,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250219,100719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7800,130,2,1.69,202219670,25986,33.64,7740,7820,7700,9970,5370,7670,7781.87,6.74,0,6026,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1560,5.73,0.43,12,0.13,1362.00,18290.00,12730,20240214,-38.73,7310,20250203,6.70,8070,-3.35,20250114,7310,6.70,20250203,11810,-33.95,20240517,7310,6.70,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250219,090720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7740,70,2,0.91,15324160,1985,2.57,7740,7760,7700,9970,5370,7670,7719.98,6.74,0,1100,7790,7730,7670,7610,7550,7700,7580,100,2300,500,5820,10,1,20000000,1548,5.68,0.42,12,0.01,1362.00,18290.00,12730,20240214,-39.20,7310,20250203,5.88,8070,-4.09,20250114,7310,5.88,20250203,11810,-34.46,20240517,7310,5.88,20250203,2.02,N,090350,500,100 억,,1347389,N,N,37,N,00,N
20250218,160717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,-30,5,-0.39,590936140,77251,110.40,7720,7730,7610,10010,5390,7700,7649.53,6.88,0,18668,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1534,5.63,0.42,12,0.39,1362.00,18290.00,12730,20240214,-39.75,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,1.98,N,090350,500,100 억,,1375194,N,N,37,N,00,N
20250218,150718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,-20,5,-0.26,574917770,75163,107.42,7720,7730,7610,10010,5390,7700,7648.95,6.88,0,19869,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1536,5.64,0.42,12,0.38,1362.00,18290.00,12730,20240214,-39.67,7310,20250203,5.06,8070,-4.83,20250114,7310,5.06,20250203,11810,-34.97,20240517,7310,5.06,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,140719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7650,-50,5,-0.65,510102190,66720,95.35,7720,7730,7610,10010,5390,7700,7645.42,6.88,0,19766,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1530,5.62,0.42,12,0.33,1362.00,18290.00,12730,20240214,-39.91,7310,20250203,4.65,8070,-5.20,20250114,7310,4.65,20250203,11810,-35.22,20240517,7310,4.65,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,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 160719 55 60.00 KOSPI 화학 N N N Y 60 N 7770 100 2 1.30 554685180 71356 92.37 7740 7820 7700 9970 5370 7670 7773.49 6.74 0 14013 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1554 5.70 0.42 12 0.36 1362.00 18290.00 12730 20240214 -38.96 7310 20250203 6.29 8070 -3.72 20250114 7310 6.29 20250203 11810 -34.21 20240517 7310 6.29 20250203 2.02 N 090350 500 100 억 1347389 N N 11 N 00 N
3 20250219 150721 55 60.00 KOSPI 화학 N N N Y 60 N 7720 50 2 0.65 541163930 69615 90.12 7740 7820 7700 9970 5370 7670 7773.67 6.74 0 13651 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1544 5.67 0.42 12 0.35 1362.00 18290.00 12730 20240214 -39.36 7310 20250203 5.61 8070 -4.34 20250114 7310 5.61 20250203 11810 -34.63 20240517 7310 5.61 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
4 20250219 140718 55 60.00 KOSPI 화학 N N N Y 60 N 7770 100 2 1.30 467080810 60042 77.72 7740 7820 7700 9970 5370 7670 7779.23 6.74 0 12932 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1554 5.70 0.42 12 0.30 1362.00 18290.00 12730 20240214 -38.96 7310 20250203 6.29 8070 -3.72 20250114 7310 6.29 20250203 11810 -34.21 20240517 7310 6.29 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
5 20250219 130719 55 60.00 KOSPI 화학 N N N Y 60 N 7770 100 2 1.30 427967360 55017 71.22 7740 7820 7700 9970 5370 7670 7778.82 6.74 0 11103 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1554 5.70 0.42 12 0.28 1362.00 18290.00 12730 20240214 -38.96 7310 20250203 6.29 8070 -3.72 20250114 7310 6.29 20250203 11810 -34.21 20240517 7310 6.29 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
6 20250219 120718 55 60.00 KOSPI 화학 N N N Y 60 N 7760 90 2 1.17 399609450 51362 66.49 7740 7820 7700 9970 5370 7670 7780.25 6.74 0 10670 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1552 5.70 0.42 12 0.26 1362.00 18290.00 12730 20240214 -39.04 7310 20250203 6.16 8070 -3.84 20250114 7310 6.16 20250203 11810 -34.29 20240517 7310 6.16 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
7 20250219 110719 55 60.00 KOSPI 화학 N N N Y 60 N 7770 100 2 1.30 328395980 42180 54.60 7740 7820 7700 9970 5370 7670 7785.59 6.74 0 6069 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1554 5.70 0.42 12 0.21 1362.00 18290.00 12730 20240214 -38.96 7310 20250203 6.29 8070 -3.72 20250114 7310 6.29 20250203 11810 -34.21 20240517 7310 6.29 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
8 20250219 100719 55 60.00 KOSPI 화학 N N N Y 60 N 7800 130 2 1.69 202219670 25986 33.64 7740 7820 7700 9970 5370 7670 7781.87 6.74 0 6026 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1560 5.73 0.43 12 0.13 1362.00 18290.00 12730 20240214 -38.73 7310 20250203 6.70 8070 -3.35 20250114 7310 6.70 20250203 11810 -33.95 20240517 7310 6.70 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
9 20250219 090720 55 60.00 KOSPI 화학 N N N Y 60 N 7740 70 2 0.91 15324160 1985 2.57 7740 7760 7700 9970 5370 7670 7719.98 6.74 0 1100 7790 7730 7670 7610 7550 7700 7580 100 2300 500 5820 10 1 20000000 1548 5.68 0.42 12 0.01 1362.00 18290.00 12730 20240214 -39.20 7310 20250203 5.88 8070 -4.09 20250114 7310 5.88 20250203 11810 -34.46 20240517 7310 5.88 20250203 2.02 N 090350 500 100 억 1347389 N N 37 N 00 N
10 20250218 160717 55 60.00 KOSPI 화학 N N N Y 60 N 7670 -30 5 -0.39 590936140 77251 110.40 7720 7730 7610 10010 5390 7700 7649.53 6.88 0 18668 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1534 5.63 0.42 12 0.39 1362.00 18290.00 12730 20240214 -39.75 7310 20250203 4.92 8070 -4.96 20250114 7310 4.92 20250203 11810 -35.06 20240517 7310 4.92 20250203 1.98 N 090350 500 100 억 1375194 N N 37 N 00 N
11 20250218 150718 55 60.00 KOSPI 화학 N N N Y 60 N 7680 -20 5 -0.26 574917770 75163 107.42 7720 7730 7610 10010 5390 7700 7648.95 6.88 0 19869 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1536 5.64 0.42 12 0.38 1362.00 18290.00 12730 20240214 -39.67 7310 20250203 5.06 8070 -4.83 20250114 7310 5.06 20250203 11810 -34.97 20240517 7310 5.06 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
12 20250218 140719 55 60.00 KOSPI 화학 N N N Y 60 N 7650 -50 5 -0.65 510102190 66720 95.35 7720 7730 7610 10010 5390 7700 7645.42 6.88 0 19766 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1530 5.62 0.42 12 0.33 1362.00 18290.00 12730 20240214 -39.91 7310 20250203 4.65 8070 -5.20 20250114 7310 4.65 20250203 11810 -35.22 20240517 7310 4.65 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N