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
134380/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
20250219,160838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-400,5,-0.52,7474400,96,150.00,78600,78600,76300,100800,54400,77600,77858.33,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69200,11.56,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250219,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,400,2,0.52,7242800,93,145.31,78600,78600,76300,100800,54400,77600,77879.57,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1715,7.86,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.51,69200,20240221,12.72,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69200,12.72,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250219,140837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,700,2,0.90,2176800,28,43.75,78600,78600,76300,100800,54400,77600,77742.86,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1722,7.89,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.16,69200,20240221,13.15,80000,-2.12,20250106,75000,4.40,20250210,86200,-9.16,20240820,69200,13.15,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250219,130838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,700,2,0.90,2176800,28,43.75,78600,78600,76300,100800,54400,77600,77742.86,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1722,7.89,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.16,69200,20240221,13.15,80000,-2.12,20250106,75000,4.40,20250210,86200,-9.16,20240820,69200,13.15,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250219,120837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,700,2,0.90,2176800,28,43.75,78600,78600,76300,100800,54400,77600,77742.86,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1722,7.89,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.16,69200,20240221,13.15,80000,-2.12,20250106,75000,4.40,20250210,86200,-9.16,20240820,69200,13.15,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250219,110838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,700,2,0.90,2176800,28,43.75,78600,78600,76300,100800,54400,77600,77742.86,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1722,7.89,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.16,69200,20240221,13.15,80000,-2.12,20250106,75000,4.40,20250210,86200,-9.16,20240820,69200,13.15,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250219,100839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,900,2,1.16,1472100,19,29.69,78600,78600,76300,100800,54400,77600,77478.95,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1726,7.91,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.93,69200,20240221,13.44,80000,-1.88,20250106,75000,4.67,20250210,86200,-8.93,20240820,69200,13.44,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250219,090839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,1000,2,1.29,314400,4,6.25,78600,78600,78600,100800,54400,77600,78600.00,0.32,0,0,79000,78300,77000,76300,75000,78650,76650,24,23200,1000,57420,100,1,2199268,1729,7.92,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.82,69200,20240221,13.58,80000,-1.75,20250106,75000,4.80,20250210,86200,-8.82,20240820,69200,13.58,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20250218,160836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,1900,2,2.51,4904000,64,66.67,75700,77700,75700,98400,53000,75700,76625.00,0.32,0,28,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1707,7.82,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.98,69200,20240221,12.14,80000,-3.00,20250106,75000,3.47,20250210,86200,-9.98,20240820,69200,12.14,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,150837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76000,300,2,0.40,4593600,60,62.50,75700,77700,75700,98400,53000,75700,76560.00,0.32,0,27,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1671,7.66,1.06,12,0.00,9919.00,71365.00,86200,20240820,-11.83,69200,20240221,9.83,80000,-5.00,20250106,75000,1.33,20250210,86200,-11.83,20240820,69200,9.83,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,2000,2,2.64,4289600,56,58.33,75700,77700,75700,98400,53000,75700,76600.00,0.32,0,27,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,7115,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 160838 57 100.00 KOSPI 화학 N N N N N 77200 -400 5 -0.52 7474400 96 150.00 78600 78600 76300 100800 54400 77600 77858.33 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69200 11.56 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
3 20250219 150841 57 100.00 KOSPI 화학 N N N N N 78000 400 2 0.52 7242800 93 145.31 78600 78600 76300 100800 54400 77600 77879.57 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1715 7.86 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.51 69200 20240221 12.72 80000 -2.50 20250106 75000 4.00 20250210 86200 -9.51 20240820 69200 12.72 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
4 20250219 140837 57 100.00 KOSPI 화학 N N N N N 78300 700 2 0.90 2176800 28 43.75 78600 78600 76300 100800 54400 77600 77742.86 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1722 7.89 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.16 69200 20240221 13.15 80000 -2.12 20250106 75000 4.40 20250210 86200 -9.16 20240820 69200 13.15 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
5 20250219 130838 57 100.00 KOSPI 화학 N N N N N 78300 700 2 0.90 2176800 28 43.75 78600 78600 76300 100800 54400 77600 77742.86 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1722 7.89 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.16 69200 20240221 13.15 80000 -2.12 20250106 75000 4.40 20250210 86200 -9.16 20240820 69200 13.15 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
6 20250219 120837 57 100.00 KOSPI 화학 N N N N N 78300 700 2 0.90 2176800 28 43.75 78600 78600 76300 100800 54400 77600 77742.86 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1722 7.89 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.16 69200 20240221 13.15 80000 -2.12 20250106 75000 4.40 20250210 86200 -9.16 20240820 69200 13.15 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
7 20250219 110838 57 100.00 KOSPI 화학 N N N N N 78300 700 2 0.90 2176800 28 43.75 78600 78600 76300 100800 54400 77600 77742.86 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1722 7.89 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.16 69200 20240221 13.15 80000 -2.12 20250106 75000 4.40 20250210 86200 -9.16 20240820 69200 13.15 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
8 20250219 100839 57 100.00 KOSPI 화학 N N N N N 78500 900 2 1.16 1472100 19 29.69 78600 78600 76300 100800 54400 77600 77478.95 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1726 7.91 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.93 69200 20240221 13.44 80000 -1.88 20250106 75000 4.67 20250210 86200 -8.93 20240820 69200 13.44 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
9 20250219 090839 57 100.00 KOSPI 화학 N N N N N 78600 1000 2 1.29 314400 4 6.25 78600 78600 78600 100800 54400 77600 78600.00 0.32 0 0 79000 78300 77000 76300 75000 78650 76650 24 23200 1000 57420 100 1 2199268 1729 7.92 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.82 69200 20240221 13.58 80000 -1.75 20250106 75000 4.80 20250210 86200 -8.82 20240820 69200 13.58 20240221 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
10 20250218 160836 57 100.00 KOSPI 화학 N N N N N 77600 1900 2 2.51 4904000 64 66.67 75700 77700 75700 98400 53000 75700 76625.00 0.32 0 28 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1707 7.82 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.98 69200 20240221 12.14 80000 -3.00 20250106 75000 3.47 20250210 86200 -9.98 20240820 69200 12.14 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
11 20250218 150837 57 100.00 KOSPI 화학 N N N N N 76000 300 2 0.40 4593600 60 62.50 75700 77700 75700 98400 53000 75700 76560.00 0.32 0 27 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1671 7.66 1.06 12 0.00 9919.00 71365.00 86200 20240820 -11.83 69200 20240221 9.83 80000 -5.00 20250106 75000 1.33 20250210 86200 -11.83 20240820 69200 9.83 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
12 20250218 140838 57 100.00 KOSPI 화학 N N N N N 77700 2000 2 2.64 4289600 56 58.33 75700 77700 75700 98400 53000 75700 76600.00 0.32 0 27 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1709 7.83 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.86 69200 20240221 12.28 80000 -2.88 20250106 75000 3.60 20250210 86200 -9.86 20240820 69200 12.28 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N