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
092230/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
20250219,160726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,0,3,0.00,114747500,2125,47.97,53900,54600,53700,70700,38100,54400,53998.82,27.15,0,281,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2298,2.74,0.24,12,0.05,19882.00,224631.00,61600,20240522,-11.69,51500,20250109,5.63,55200,-1.45,20250212,51500,5.63,20250109,61600,-11.69,20240522,51500,5.63,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,2,N,00,N
20250219,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54100,-300,5,-0.55,105359800,1952,44.06,53900,54600,53700,70700,38100,54400,53975.31,27.15,0,310,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2286,2.72,0.24,12,0.05,19882.00,224631.00,61600,20240522,-12.18,51500,20250109,5.05,55200,-1.99,20250212,51500,5.05,20250109,61600,-12.18,20240522,51500,5.05,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250219,140725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53900,-500,5,-0.92,83369500,1544,34.85,53900,54600,53700,70700,38100,54400,53995.79,27.15,0,298,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2277,2.71,0.24,12,0.04,19882.00,224631.00,61600,20240522,-12.50,51500,20250109,4.66,55200,-2.36,20250212,51500,4.66,20250109,61600,-12.50,20240522,51500,4.66,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250219,130726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53800,-600,5,-1.10,57564600,1065,24.04,53900,54600,53800,70700,38100,54400,54051.27,27.15,0,205,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2273,2.71,0.24,12,0.03,19882.00,224631.00,61600,20240522,-12.66,51500,20250109,4.47,55200,-2.54,20250212,51500,4.47,20250109,61600,-12.66,20240522,51500,4.47,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250219,120725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54100,-300,5,-0.55,24531000,452,10.20,53900,54600,53900,70700,38100,54400,54272.12,27.15,0,4,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2286,2.72,0.24,12,0.01,19882.00,224631.00,61600,20240522,-12.18,51500,20250109,5.05,55200,-1.99,20250212,51500,5.05,20250109,61600,-12.18,20240522,51500,5.05,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250219,110726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54500,100,2,0.18,13491000,248,5.60,53900,54600,53900,70700,38100,54400,54399.19,27.15,0,-15,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2302,2.74,0.24,12,0.01,19882.00,224631.00,61600,20240522,-11.53,51500,20250109,5.83,55200,-1.27,20250212,51500,5.83,20250109,61600,-11.53,20240522,51500,5.83,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250219,100726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54500,100,2,0.18,6580000,121,2.73,53900,54500,53900,70700,38100,54400,54380.17,27.15,0,-12,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2302,2.74,0.24,12,0.00,19882.00,224631.00,61600,20240522,-11.53,51500,20250109,5.83,55200,-1.27,20250212,51500,5.83,20250109,61600,-11.53,20240522,51500,5.83,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250219,090727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53900,-500,5,-0.92,161700,3,0.07,53900,53900,53900,70700,38100,54400,53900.00,27.15,0,0,55066,54732,54166,53832,53266,54900,54000,211,16300,5000,40250,100,1,4224646,2277,2.71,0.24,12,0.00,19882.00,224631.00,61600,20240522,-12.50,51500,20250109,4.66,55200,-2.36,20250212,51500,4.66,20250109,61600,-12.50,20240522,51500,4.66,20250109,0.03,N,092230,5000,211 억,,1146810,N,N,0,N,00,N
20250218,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,400,2,0.74,238392500,4429,28.54,54100,54500,53600,70200,37800,54000,53825.36,27.14,0,281,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2298,2.74,0.24,12,0.10,19882.00,224631.00,61600,20240522,-11.69,51500,20250109,5.63,55200,-1.45,20250212,51500,5.63,20250109,61600,-11.69,20240522,51500,5.63,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,150725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53800,-200,5,-0.37,236284100,4390,28.29,54100,54500,53600,70200,37800,54000,53823.26,27.14,0,289,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2273,2.71,0.24,12,0.10,19882.00,224631.00,61600,20240522,-12.66,51500,20250109,4.47,55200,-2.54,20250212,51500,4.47,20250109,61600,-12.66,20240522,51500,4.47,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,-300,5,-0.56,206572700,3836,24.72,54100,54500,53600,70200,37800,54000,53851.07,27.14,0,233,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2269,2.70,0.24,12,0.09,19882.00,224631.00,61600,20240522,-12.82,51500,20250109,4.27,55200,-2.72,20250212,51500,4.27,20250109,61600,-12.82,20240522,51500,4.27,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,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 160726 55 60.00 KOSPI 화학 N N N Y 60 N 54400 0 3 0.00 114747500 2125 47.97 53900 54600 53700 70700 38100 54400 53998.82 27.15 0 281 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2298 2.74 0.24 12 0.05 19882.00 224631.00 61600 20240522 -11.69 51500 20250109 5.63 55200 -1.45 20250212 51500 5.63 20250109 61600 -11.69 20240522 51500 5.63 20250109 0.03 N 092230 5000 211 억 1146810 N N 2 N 00 N
3 20250219 150728 55 60.00 KOSPI 화학 N N N Y 60 N 54100 -300 5 -0.55 105359800 1952 44.06 53900 54600 53700 70700 38100 54400 53975.31 27.15 0 310 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2286 2.72 0.24 12 0.05 19882.00 224631.00 61600 20240522 -12.18 51500 20250109 5.05 55200 -1.99 20250212 51500 5.05 20250109 61600 -12.18 20240522 51500 5.05 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
4 20250219 140725 55 60.00 KOSPI 화학 N N N Y 60 N 53900 -500 5 -0.92 83369500 1544 34.85 53900 54600 53700 70700 38100 54400 53995.79 27.15 0 298 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2277 2.71 0.24 12 0.04 19882.00 224631.00 61600 20240522 -12.50 51500 20250109 4.66 55200 -2.36 20250212 51500 4.66 20250109 61600 -12.50 20240522 51500 4.66 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
5 20250219 130726 55 60.00 KOSPI 화학 N N N Y 60 N 53800 -600 5 -1.10 57564600 1065 24.04 53900 54600 53800 70700 38100 54400 54051.27 27.15 0 205 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2273 2.71 0.24 12 0.03 19882.00 224631.00 61600 20240522 -12.66 51500 20250109 4.47 55200 -2.54 20250212 51500 4.47 20250109 61600 -12.66 20240522 51500 4.47 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
6 20250219 120725 55 60.00 KOSPI 화학 N N N Y 60 N 54100 -300 5 -0.55 24531000 452 10.20 53900 54600 53900 70700 38100 54400 54272.12 27.15 0 4 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2286 2.72 0.24 12 0.01 19882.00 224631.00 61600 20240522 -12.18 51500 20250109 5.05 55200 -1.99 20250212 51500 5.05 20250109 61600 -12.18 20240522 51500 5.05 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
7 20250219 110726 55 60.00 KOSPI 화학 N N N Y 60 N 54500 100 2 0.18 13491000 248 5.60 53900 54600 53900 70700 38100 54400 54399.19 27.15 0 -15 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2302 2.74 0.24 12 0.01 19882.00 224631.00 61600 20240522 -11.53 51500 20250109 5.83 55200 -1.27 20250212 51500 5.83 20250109 61600 -11.53 20240522 51500 5.83 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
8 20250219 100726 55 60.00 KOSPI 화학 N N N Y 60 N 54500 100 2 0.18 6580000 121 2.73 53900 54500 53900 70700 38100 54400 54380.17 27.15 0 -12 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2302 2.74 0.24 12 0.00 19882.00 224631.00 61600 20240522 -11.53 51500 20250109 5.83 55200 -1.27 20250212 51500 5.83 20250109 61600 -11.53 20240522 51500 5.83 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
9 20250219 090727 55 60.00 KOSPI 화학 N N N Y 60 N 53900 -500 5 -0.92 161700 3 0.07 53900 53900 53900 70700 38100 54400 53900.00 27.15 0 0 55066 54732 54166 53832 53266 54900 54000 211 16300 5000 40250 100 1 4224646 2277 2.71 0.24 12 0.00 19882.00 224631.00 61600 20240522 -12.50 51500 20250109 4.66 55200 -2.36 20250212 51500 4.66 20250109 61600 -12.50 20240522 51500 4.66 20250109 0.03 N 092230 5000 211 억 1146810 N N 0 N 00 N
10 20250218 160724 55 60.00 KOSPI 화학 N N N Y 60 N 54400 400 2 0.74 238392500 4429 28.54 54100 54500 53600 70200 37800 54000 53825.36 27.14 0 281 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2298 2.74 0.24 12 0.10 19882.00 224631.00 61600 20240522 -11.69 51500 20250109 5.63 55200 -1.45 20250212 51500 5.63 20250109 61600 -11.69 20240522 51500 5.63 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
11 20250218 150725 55 60.00 KOSPI 화학 N N N Y 60 N 53800 -200 5 -0.37 236284100 4390 28.29 54100 54500 53600 70200 37800 54000 53823.26 27.14 0 289 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2273 2.71 0.24 12 0.10 19882.00 224631.00 61600 20240522 -12.66 51500 20250109 4.47 55200 -2.54 20250212 51500 4.47 20250109 61600 -12.66 20240522 51500 4.47 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
12 20250218 140726 55 60.00 KOSPI 화학 N N N Y 60 N 53700 -300 5 -0.56 206572700 3836 24.72 54100 54500 53600 70200 37800 54000 53851.07 27.14 0 233 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2269 2.70 0.24 12 0.09 19882.00 224631.00 61600 20240522 -12.82 51500 20250109 4.27 55200 -2.72 20250212 51500 4.27 20250109 61600 -12.82 20240522 51500 4.27 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N