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
100250/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
20250219,160748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,15,2,0.49,81058615,26376,106.62,3065,3085,3060,3980,2150,3065,3073.20,1.32,0,9219,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1722,4.77,0.47,12,0.05,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.22,N,100250,500,279 억,,738801,N,N,55,N,00,N
20250219,150750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,15,2,0.49,73777495,24012,97.07,3065,3085,3060,3980,2150,3065,3072.53,1.32,0,9258,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1722,4.77,0.47,12,0.04,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250219,140746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,15,2,0.49,57448060,18704,75.61,3065,3085,3060,3980,2150,3065,3071.43,1.32,0,7123,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1722,4.77,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250219,130747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,10,2,0.33,47664285,15520,62.74,3065,3085,3060,3980,2150,3065,3071.15,1.32,0,6465,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1719,4.76,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.69,2960,20240805,3.89,3220,-4.50,20250205,2990,2.84,20250123,3405,-9.69,20240724,2960,3.89,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250219,120746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,15,2,0.49,41895215,13644,55.15,3065,3085,3060,3980,2150,3065,3070.60,1.32,0,5265,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1722,4.77,0.47,12,0.02,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250219,110747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,15,2,0.49,37589745,12244,49.49,3065,3085,3060,3980,2150,3065,3070.05,1.32,0,4871,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1722,4.77,0.47,12,0.02,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250219,100747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,0,3,0.00,20554625,6702,27.09,3065,3075,3060,3980,2150,3065,3066.94,1.32,0,2300,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1713,4.74,0.47,12,0.01,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3220,-4.81,20250205,2990,2.51,20250123,3405,-9.99,20240724,2960,3.55,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250219,090749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,5,2,0.16,484465,158,0.64,3065,3070,3065,3980,2150,3065,3066.23,1.32,0,79,3078,3071,3058,3051,3038,3075,3055,279,915,500,2260,5,1,55895292,1716,4.75,0.47,12,0.00,646.00,6539.00,3405,20240724,-9.84,2960,20240805,3.72,3220,-4.66,20250205,2990,2.68,20250123,3405,-9.84,20240724,2960,3.72,20240805,0.22,N,100250,500,279 억,,738801,N,N,0,N,00,N
20250218,160745,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,15,2,0.49,75585785,24738,61.31,3050,3065,3045,3965,2135,3050,3055.45,1.32,0,2105,3080,3065,3055,3040,3030,3060,3035,279,915,500,2250,5,1,55895292,1713,4.74,0.47,12,0.04,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3220,-4.81,20250205,2990,2.51,20250123,3405,-9.99,20240724,2960,3.55,20240805,0.23,N,100250,500,279 억,,736770,N,N,21,N,00,N
20250218,150747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,15,2,0.49,68634910,22470,55.69,3050,3065,3045,3965,2135,3050,3054.51,1.32,0,2769,3080,3065,3055,3040,3030,3060,3035,279,915,500,2250,5,1,55895292,1713,4.74,0.47,12,0.04,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3220,-4.81,20250205,2990,2.51,20250123,3405,-9.99,20240724,2960,3.55,20240805,0.23,N,100250,500,279 억,,736770,N,N,21,N,00,N
20250218,140747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,15,2,0.49,51031825,16702,41.39,3050,3065,3045,3965,2135,3050,3055.43,1.32,0,1180,3080,3065,3055,3040,3030,3060,3035,279,915,500,2250,5,1,55895292,1713,4.74,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3220,-4.81,20250205,2990,2.51,20250123,3405,-9.99,20240724,2960,3.55,20240805,0.23,N,100250,500,279 억,,736770,N,N,21,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 160748 57 100.00 KOSPI 화학 N N N N N 3080 15 2 0.49 81058615 26376 106.62 3065 3085 3060 3980 2150 3065 3073.20 1.32 0 9219 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1722 4.77 0.47 12 0.05 646.00 6539.00 3405 20240724 -9.54 2960 20240805 4.05 3220 -4.35 20250205 2990 3.01 20250123 3405 -9.54 20240724 2960 4.05 20240805 0.22 N 100250 500 279 억 738801 N N 55 N 00 N
3 20250219 150750 57 100.00 KOSPI 화학 N N N N N 3080 15 2 0.49 73777495 24012 97.07 3065 3085 3060 3980 2150 3065 3072.53 1.32 0 9258 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1722 4.77 0.47 12 0.04 646.00 6539.00 3405 20240724 -9.54 2960 20240805 4.05 3220 -4.35 20250205 2990 3.01 20250123 3405 -9.54 20240724 2960 4.05 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
4 20250219 140746 57 100.00 KOSPI 화학 N N N N N 3080 15 2 0.49 57448060 18704 75.61 3065 3085 3060 3980 2150 3065 3071.43 1.32 0 7123 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1722 4.77 0.47 12 0.03 646.00 6539.00 3405 20240724 -9.54 2960 20240805 4.05 3220 -4.35 20250205 2990 3.01 20250123 3405 -9.54 20240724 2960 4.05 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
5 20250219 130747 57 100.00 KOSPI 화학 N N N N N 3075 10 2 0.33 47664285 15520 62.74 3065 3085 3060 3980 2150 3065 3071.15 1.32 0 6465 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1719 4.76 0.47 12 0.03 646.00 6539.00 3405 20240724 -9.69 2960 20240805 3.89 3220 -4.50 20250205 2990 2.84 20250123 3405 -9.69 20240724 2960 3.89 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
6 20250219 120746 57 100.00 KOSPI 화학 N N N N N 3080 15 2 0.49 41895215 13644 55.15 3065 3085 3060 3980 2150 3065 3070.60 1.32 0 5265 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1722 4.77 0.47 12 0.02 646.00 6539.00 3405 20240724 -9.54 2960 20240805 4.05 3220 -4.35 20250205 2990 3.01 20250123 3405 -9.54 20240724 2960 4.05 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
7 20250219 110747 57 100.00 KOSPI 화학 N N N N N 3080 15 2 0.49 37589745 12244 49.49 3065 3085 3060 3980 2150 3065 3070.05 1.32 0 4871 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1722 4.77 0.47 12 0.02 646.00 6539.00 3405 20240724 -9.54 2960 20240805 4.05 3220 -4.35 20250205 2990 3.01 20250123 3405 -9.54 20240724 2960 4.05 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
8 20250219 100747 57 100.00 KOSPI 화학 N N N N N 3065 0 3 0.00 20554625 6702 27.09 3065 3075 3060 3980 2150 3065 3066.94 1.32 0 2300 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1713 4.74 0.47 12 0.01 646.00 6539.00 3405 20240724 -9.99 2960 20240805 3.55 3220 -4.81 20250205 2990 2.51 20250123 3405 -9.99 20240724 2960 3.55 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
9 20250219 090749 57 100.00 KOSPI 화학 N N N N N 3070 5 2 0.16 484465 158 0.64 3065 3070 3065 3980 2150 3065 3066.23 1.32 0 79 3078 3071 3058 3051 3038 3075 3055 279 915 500 2260 5 1 55895292 1716 4.75 0.47 12 0.00 646.00 6539.00 3405 20240724 -9.84 2960 20240805 3.72 3220 -4.66 20250205 2990 2.68 20250123 3405 -9.84 20240724 2960 3.72 20240805 0.22 N 100250 500 279 억 738801 N N 0 N 00 N
10 20250218 160745 57 100.00 KOSPI 화학 N N N N N 3065 15 2 0.49 75585785 24738 61.31 3050 3065 3045 3965 2135 3050 3055.45 1.32 0 2105 3080 3065 3055 3040 3030 3060 3035 279 915 500 2250 5 1 55895292 1713 4.74 0.47 12 0.04 646.00 6539.00 3405 20240724 -9.99 2960 20240805 3.55 3220 -4.81 20250205 2990 2.51 20250123 3405 -9.99 20240724 2960 3.55 20240805 0.23 N 100250 500 279 억 736770 N N 21 N 00 N
11 20250218 150747 57 100.00 KOSPI 화학 N N N N N 3065 15 2 0.49 68634910 22470 55.69 3050 3065 3045 3965 2135 3050 3054.51 1.32 0 2769 3080 3065 3055 3040 3030 3060 3035 279 915 500 2250 5 1 55895292 1713 4.74 0.47 12 0.04 646.00 6539.00 3405 20240724 -9.99 2960 20240805 3.55 3220 -4.81 20250205 2990 2.51 20250123 3405 -9.99 20240724 2960 3.55 20240805 0.23 N 100250 500 279 억 736770 N N 21 N 00 N
12 20250218 140747 57 100.00 KOSPI 화학 N N N N N 3065 15 2 0.49 51031825 16702 41.39 3050 3065 3045 3965 2135 3050 3055.43 1.32 0 1180 3080 3065 3055 3040 3030 3060 3035 279 915 500 2250 5 1 55895292 1713 4.74 0.47 12 0.03 646.00 6539.00 3405 20240724 -9.99 2960 20240805 3.55 3220 -4.81 20250205 2990 2.51 20250123 3405 -9.99 20240724 2960 3.55 20240805 0.23 N 100250 500 279 억 736770 N N 21 N 00 N