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
108670/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
20250219,160804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,200,2,0.64,1014856050,32185,148.17,31400,31800,31300,40800,22000,31400,31531.86,12.98,0,-9134,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2834,5.11,0.38,12,0.36,6179.00,83498.00,50000,20240717,-36.80,29350,20250203,7.67,33100,-4.53,20250114,29350,7.67,20250203,50000,-36.80,20240717,29350,7.67,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,25,N,00,N
20250219,150807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31550,150,2,0.48,983608350,31194,143.61,31400,31800,31300,40800,22000,31400,31531.97,12.98,0,-8726,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2829,5.11,0.38,12,0.35,6179.00,83498.00,50000,20240717,-36.90,29350,20250203,7.50,33100,-4.68,20250114,29350,7.50,20250203,50000,-36.90,20240717,29350,7.50,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250219,140803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,200,2,0.64,900302650,28552,131.45,31400,31800,31300,40800,22000,31400,31532.03,12.98,0,-7355,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2834,5.11,0.38,12,0.32,6179.00,83498.00,50000,20240717,-36.80,29350,20250203,7.67,33100,-4.53,20250114,29350,7.67,20250203,50000,-36.80,20240717,29350,7.67,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250219,130804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,200,2,0.64,747130800,23705,109.13,31400,31800,31300,40800,22000,31400,31517.86,12.98,0,-5081,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2834,5.11,0.38,12,0.26,6179.00,83498.00,50000,20240717,-36.80,29350,20250203,7.67,33100,-4.53,20250114,29350,7.67,20250203,50000,-36.80,20240717,29350,7.67,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250219,120803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,200,2,0.64,562887000,17892,82.37,31400,31700,31300,40800,22000,31400,31460.26,12.98,0,-5006,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2834,5.11,0.38,12,0.20,6179.00,83498.00,50000,20240717,-36.80,29350,20250203,7.67,33100,-4.53,20250114,29350,7.67,20250203,50000,-36.80,20240717,29350,7.67,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250219,110804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31450,50,2,0.16,453528750,14423,66.40,31400,31600,31300,40800,22000,31400,31444.83,12.98,0,-3746,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2820,5.09,0.38,12,0.16,6179.00,83498.00,50000,20240717,-37.10,29350,20250203,7.16,33100,-4.98,20250114,29350,7.16,20250203,50000,-37.10,20240717,29350,7.16,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250219,100805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31450,50,2,0.16,245931750,7818,35.99,31400,31600,31300,40800,22000,31400,31457.12,12.98,0,-1758,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2820,5.09,0.38,12,0.09,6179.00,83498.00,50000,20240717,-37.10,29350,20250203,7.16,33100,-4.98,20250114,29350,7.16,20250203,50000,-37.10,20240717,29350,7.16,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250219,090806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31500,100,2,0.32,27260300,865,3.98,31400,31600,31400,40800,22000,31400,31514.80,12.98,0,-153,31933,31666,31283,31016,30633,31800,31150,448,9400,5000,22600,50,1,8967670,2825,5.10,0.38,12,0.01,6179.00,83498.00,50000,20240717,-37.00,29350,20250203,7.33,33100,-4.83,20250114,29350,7.33,20250203,50000,-37.00,20240717,29350,7.33,20250203,1.08,N,108670,5000,448 억,,1163950,N,N,0,N,00,N
20250218,160803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31400,200,2,0.64,675038350,21644,100.79,31000,31550,30900,40550,21850,31200,31185.25,12.97,0,338,31500,31350,31050,30900,30600,31425,30975,448,9350,5000,22460,50,1,8967670,2816,5.08,0.38,12,0.24,6179.00,83498.00,50000,20240717,-37.20,29350,20250203,6.98,33100,-5.14,20250114,29350,6.98,20250203,50000,-37.20,20240717,29350,6.98,20250203,1.06,N,108670,5000,448 억,,1162660,N,N,49,N,00,N
20250218,150803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31250,50,2,0.16,609854150,19566,91.11,31000,31550,30900,40550,21850,31200,31169.08,12.97,0,964,31500,31350,31050,30900,30600,31425,30975,448,9350,5000,22460,50,1,8967670,2802,5.06,0.37,12,0.22,6179.00,83498.00,50000,20240717,-37.50,29350,20250203,6.47,33100,-5.59,20250114,29350,6.47,20250203,50000,-37.50,20240717,29350,6.47,20250203,1.06,N,108670,5000,448 억,,1162660,N,N,49,N,00,N
20250218,140804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31150,-50,5,-0.16,517206900,16596,77.28,31000,31550,30900,40550,21850,31200,31164.55,12.97,0,245,31500,31350,31050,30900,30600,31425,30975,448,9350,5000,22460,50,1,8967670,2793,5.04,0.37,12,0.19,6179.00,83498.00,50000,20240717,-37.70,29350,20250203,6.13,33100,-5.89,20250114,29350,6.13,20250203,50000,-37.70,20240717,29350,6.13,20250203,1.06,N,108670,5000,448 억,,1162660,N,N,49,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 160804 55 60.00 KOSPI 화학 N N N Y 60 N 31600 200 2 0.64 1014856050 32185 148.17 31400 31800 31300 40800 22000 31400 31531.86 12.98 0 -9134 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2834 5.11 0.38 12 0.36 6179.00 83498.00 50000 20240717 -36.80 29350 20250203 7.67 33100 -4.53 20250114 29350 7.67 20250203 50000 -36.80 20240717 29350 7.67 20250203 1.08 N 108670 5000 448 억 1163950 N N 25 N 00 N
3 20250219 150807 55 60.00 KOSPI 화학 N N N Y 60 N 31550 150 2 0.48 983608350 31194 143.61 31400 31800 31300 40800 22000 31400 31531.97 12.98 0 -8726 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2829 5.11 0.38 12 0.35 6179.00 83498.00 50000 20240717 -36.90 29350 20250203 7.50 33100 -4.68 20250114 29350 7.50 20250203 50000 -36.90 20240717 29350 7.50 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
4 20250219 140803 55 60.00 KOSPI 화학 N N N Y 60 N 31600 200 2 0.64 900302650 28552 131.45 31400 31800 31300 40800 22000 31400 31532.03 12.98 0 -7355 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2834 5.11 0.38 12 0.32 6179.00 83498.00 50000 20240717 -36.80 29350 20250203 7.67 33100 -4.53 20250114 29350 7.67 20250203 50000 -36.80 20240717 29350 7.67 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
5 20250219 130804 55 60.00 KOSPI 화학 N N N Y 60 N 31600 200 2 0.64 747130800 23705 109.13 31400 31800 31300 40800 22000 31400 31517.86 12.98 0 -5081 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2834 5.11 0.38 12 0.26 6179.00 83498.00 50000 20240717 -36.80 29350 20250203 7.67 33100 -4.53 20250114 29350 7.67 20250203 50000 -36.80 20240717 29350 7.67 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
6 20250219 120803 55 60.00 KOSPI 화학 N N N Y 60 N 31600 200 2 0.64 562887000 17892 82.37 31400 31700 31300 40800 22000 31400 31460.26 12.98 0 -5006 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2834 5.11 0.38 12 0.20 6179.00 83498.00 50000 20240717 -36.80 29350 20250203 7.67 33100 -4.53 20250114 29350 7.67 20250203 50000 -36.80 20240717 29350 7.67 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
7 20250219 110804 55 60.00 KOSPI 화학 N N N Y 60 N 31450 50 2 0.16 453528750 14423 66.40 31400 31600 31300 40800 22000 31400 31444.83 12.98 0 -3746 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2820 5.09 0.38 12 0.16 6179.00 83498.00 50000 20240717 -37.10 29350 20250203 7.16 33100 -4.98 20250114 29350 7.16 20250203 50000 -37.10 20240717 29350 7.16 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
8 20250219 100805 55 60.00 KOSPI 화학 N N N Y 60 N 31450 50 2 0.16 245931750 7818 35.99 31400 31600 31300 40800 22000 31400 31457.12 12.98 0 -1758 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2820 5.09 0.38 12 0.09 6179.00 83498.00 50000 20240717 -37.10 29350 20250203 7.16 33100 -4.98 20250114 29350 7.16 20250203 50000 -37.10 20240717 29350 7.16 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
9 20250219 090806 55 60.00 KOSPI 화학 N N N Y 60 N 31500 100 2 0.32 27260300 865 3.98 31400 31600 31400 40800 22000 31400 31514.80 12.98 0 -153 31933 31666 31283 31016 30633 31800 31150 448 9400 5000 22600 50 1 8967670 2825 5.10 0.38 12 0.01 6179.00 83498.00 50000 20240717 -37.00 29350 20250203 7.33 33100 -4.83 20250114 29350 7.33 20250203 50000 -37.00 20240717 29350 7.33 20250203 1.08 N 108670 5000 448 억 1163950 N N 0 N 00 N
10 20250218 160803 55 60.00 KOSPI 화학 N N N Y 60 N 31400 200 2 0.64 675038350 21644 100.79 31000 31550 30900 40550 21850 31200 31185.25 12.97 0 338 31500 31350 31050 30900 30600 31425 30975 448 9350 5000 22460 50 1 8967670 2816 5.08 0.38 12 0.24 6179.00 83498.00 50000 20240717 -37.20 29350 20250203 6.98 33100 -5.14 20250114 29350 6.98 20250203 50000 -37.20 20240717 29350 6.98 20250203 1.06 N 108670 5000 448 억 1162660 N N 49 N 00 N
11 20250218 150803 55 60.00 KOSPI 화학 N N N Y 60 N 31250 50 2 0.16 609854150 19566 91.11 31000 31550 30900 40550 21850 31200 31169.08 12.97 0 964 31500 31350 31050 30900 30600 31425 30975 448 9350 5000 22460 50 1 8967670 2802 5.06 0.37 12 0.22 6179.00 83498.00 50000 20240717 -37.50 29350 20250203 6.47 33100 -5.59 20250114 29350 6.47 20250203 50000 -37.50 20240717 29350 6.47 20250203 1.06 N 108670 5000 448 억 1162660 N N 49 N 00 N
12 20250218 140804 55 60.00 KOSPI 화학 N N N Y 60 N 31150 -50 5 -0.16 517206900 16596 77.28 31000 31550 30900 40550 21850 31200 31164.55 12.97 0 245 31500 31350 31050 30900 30600 31425 30975 448 9350 5000 22460 50 1 8967670 2793 5.04 0.37 12 0.19 6179.00 83498.00 50000 20240717 -37.70 29350 20250203 6.13 33100 -5.89 20250114 29350 6.13 20250203 50000 -37.70 20240717 29350 6.13 20250203 1.06 N 108670 5000 448 억 1162660 N N 49 N 00 N