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
163560/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
20250219,160903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7860,-140,5,-1.75,716876140,90516,89.93,8010,8040,7850,10400,5600,8000,7919.96,2.76,0,-6364,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1093,11.41,0.50,12,0.65,689.00,15848.00,11180,20240228,-29.70,6070,20241209,29.49,8410,-6.54,20250213,6720,16.96,20250102,11180,-29.70,20240228,6070,29.49,20241209,2.45,N,163560,500,69 억,,383201,N,N,13,N,00,N
20250219,150906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7870,-130,5,-1.62,669167900,84446,83.90,8010,8040,7860,10400,5600,8000,7924.21,2.76,0,-6511,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1094,11.42,0.50,12,0.61,689.00,15848.00,11180,20240228,-29.61,6070,20241209,29.65,8410,-6.42,20250213,6720,17.11,20250102,11180,-29.61,20240228,6070,29.65,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250219,140903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7910,-90,5,-1.12,588858790,74256,73.78,8010,8040,7880,10400,5600,8000,7930.12,2.76,0,-6339,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1099,11.48,0.50,12,0.53,689.00,15848.00,11180,20240228,-29.25,6070,20241209,30.31,8410,-5.95,20250213,6720,17.71,20250102,11180,-29.25,20240228,6070,30.31,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250219,130904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7910,-90,5,-1.12,559169430,70499,70.05,8010,8040,7880,10400,5600,8000,7931.59,2.76,0,-5289,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1099,11.48,0.50,12,0.51,689.00,15848.00,11180,20240228,-29.25,6070,20241209,30.31,8410,-5.95,20250213,6720,17.71,20250102,11180,-29.25,20240228,6070,30.31,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250219,120902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,-70,5,-0.88,523863880,66031,65.61,8010,8040,7880,10400,5600,8000,7933.61,2.76,0,-6018,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1102,11.51,0.50,12,0.48,689.00,15848.00,11180,20240228,-29.07,6070,20241209,30.64,8410,-5.71,20250213,6720,18.01,20250102,11180,-29.07,20240228,6070,30.64,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250219,110904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,-70,5,-0.88,496573080,62588,62.19,8010,8040,7880,10400,5600,8000,7934.00,2.76,0,-5990,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1102,11.51,0.50,12,0.45,689.00,15848.00,11180,20240228,-29.07,6070,20241209,30.64,8410,-5.71,20250213,6720,18.01,20250102,11180,-29.07,20240228,6070,30.64,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250219,100905,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7950,-50,5,-0.62,366430800,46107,45.81,8010,8040,7900,10400,5600,8000,7947.40,2.76,0,-5756,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1105,11.54,0.50,12,0.33,689.00,15848.00,11180,20240228,-28.89,6070,20241209,30.97,8410,-5.47,20250213,6720,18.30,20250102,11180,-28.89,20240228,6070,30.97,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250219,090905,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7950,-50,5,-0.62,116393420,14562,14.47,8010,8040,7940,10400,5600,8000,7992.96,2.76,0,-4429,8113,8056,7973,7916,7833,8015,7875,70,2400,500,5120,10,1,13900000,1105,11.54,0.50,12,0.10,689.00,15848.00,11180,20240228,-28.89,6070,20241209,30.97,8410,-5.47,20250213,6720,18.30,20250102,11180,-28.89,20240228,6070,30.97,20241209,2.45,N,163560,500,69 억,,383201,N,N,0,N,00,N
20250218,160901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,30,2,0.38,741566490,93218,101.74,8020,8030,7890,10360,5580,7970,7955.19,2.70,0,6511,8116,8042,7956,7882,7796,8080,7920,70,2390,500,5100,10,1,13900000,1112,11.61,0.50,12,0.67,689.00,15848.00,11180,20240228,-28.44,6070,20241209,31.80,8410,-4.88,20250213,6720,19.05,20250102,11180,-28.44,20240228,6070,31.80,20241209,2.48,N,163560,500,69 억,,375725,N,N,5,N,00,N
20250218,150903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7970,0,3,0.00,712119010,89533,97.72,8020,8030,7890,10360,5580,7970,7953.70,2.70,0,6584,8116,8042,7956,7882,7796,8080,7920,70,2390,500,5100,10,1,13900000,1108,11.57,0.50,12,0.64,689.00,15848.00,11180,20240228,-28.71,6070,20241209,31.30,8410,-5.23,20250213,6720,18.60,20250102,11180,-28.71,20240228,6070,31.30,20241209,2.48,N,163560,500,69 억,,375725,N,N,5,N,00,N
20250218,140904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7960,-10,5,-0.13,629567910,79163,86.40,8020,8030,7890,10360,5580,7970,7952.81,2.70,0,5759,8116,8042,7956,7882,7796,8080,7920,70,2390,500,5100,10,1,13900000,1106,11.55,0.50,12,0.57,689.00,15848.00,11180,20240228,-28.80,6070,20241209,31.14,8410,-5.35,20250213,6720,18.45,20250102,11180,-28.80,20240228,6070,31.14,20241209,2.48,N,163560,500,69 억,,375725,N,N,5,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 160903 57 100.00 KOSPI 화학 N N N N N 7860 -140 5 -1.75 716876140 90516 89.93 8010 8040 7850 10400 5600 8000 7919.96 2.76 0 -6364 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1093 11.41 0.50 12 0.65 689.00 15848.00 11180 20240228 -29.70 6070 20241209 29.49 8410 -6.54 20250213 6720 16.96 20250102 11180 -29.70 20240228 6070 29.49 20241209 2.45 N 163560 500 69 억 383201 N N 13 N 00 N
3 20250219 150906 57 100.00 KOSPI 화학 N N N N N 7870 -130 5 -1.62 669167900 84446 83.90 8010 8040 7860 10400 5600 8000 7924.21 2.76 0 -6511 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1094 11.42 0.50 12 0.61 689.00 15848.00 11180 20240228 -29.61 6070 20241209 29.65 8410 -6.42 20250213 6720 17.11 20250102 11180 -29.61 20240228 6070 29.65 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
4 20250219 140903 57 100.00 KOSPI 화학 N N N N N 7910 -90 5 -1.12 588858790 74256 73.78 8010 8040 7880 10400 5600 8000 7930.12 2.76 0 -6339 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1099 11.48 0.50 12 0.53 689.00 15848.00 11180 20240228 -29.25 6070 20241209 30.31 8410 -5.95 20250213 6720 17.71 20250102 11180 -29.25 20240228 6070 30.31 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
5 20250219 130904 57 100.00 KOSPI 화학 N N N N N 7910 -90 5 -1.12 559169430 70499 70.05 8010 8040 7880 10400 5600 8000 7931.59 2.76 0 -5289 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1099 11.48 0.50 12 0.51 689.00 15848.00 11180 20240228 -29.25 6070 20241209 30.31 8410 -5.95 20250213 6720 17.71 20250102 11180 -29.25 20240228 6070 30.31 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
6 20250219 120902 57 100.00 KOSPI 화학 N N N N N 7930 -70 5 -0.88 523863880 66031 65.61 8010 8040 7880 10400 5600 8000 7933.61 2.76 0 -6018 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1102 11.51 0.50 12 0.48 689.00 15848.00 11180 20240228 -29.07 6070 20241209 30.64 8410 -5.71 20250213 6720 18.01 20250102 11180 -29.07 20240228 6070 30.64 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
7 20250219 110904 57 100.00 KOSPI 화학 N N N N N 7930 -70 5 -0.88 496573080 62588 62.19 8010 8040 7880 10400 5600 8000 7934.00 2.76 0 -5990 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1102 11.51 0.50 12 0.45 689.00 15848.00 11180 20240228 -29.07 6070 20241209 30.64 8410 -5.71 20250213 6720 18.01 20250102 11180 -29.07 20240228 6070 30.64 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
8 20250219 100905 57 100.00 KOSPI 화학 N N N N N 7950 -50 5 -0.62 366430800 46107 45.81 8010 8040 7900 10400 5600 8000 7947.40 2.76 0 -5756 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1105 11.54 0.50 12 0.33 689.00 15848.00 11180 20240228 -28.89 6070 20241209 30.97 8410 -5.47 20250213 6720 18.30 20250102 11180 -28.89 20240228 6070 30.97 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
9 20250219 090905 57 100.00 KOSPI 화학 N N N N N 7950 -50 5 -0.62 116393420 14562 14.47 8010 8040 7940 10400 5600 8000 7992.96 2.76 0 -4429 8113 8056 7973 7916 7833 8015 7875 70 2400 500 5120 10 1 13900000 1105 11.54 0.50 12 0.10 689.00 15848.00 11180 20240228 -28.89 6070 20241209 30.97 8410 -5.47 20250213 6720 18.30 20250102 11180 -28.89 20240228 6070 30.97 20241209 2.45 N 163560 500 69 억 383201 N N 0 N 00 N
10 20250218 160901 57 100.00 KOSPI 화학 N N N N N 8000 30 2 0.38 741566490 93218 101.74 8020 8030 7890 10360 5580 7970 7955.19 2.70 0 6511 8116 8042 7956 7882 7796 8080 7920 70 2390 500 5100 10 1 13900000 1112 11.61 0.50 12 0.67 689.00 15848.00 11180 20240228 -28.44 6070 20241209 31.80 8410 -4.88 20250213 6720 19.05 20250102 11180 -28.44 20240228 6070 31.80 20241209 2.48 N 163560 500 69 억 375725 N N 5 N 00 N
11 20250218 150903 57 100.00 KOSPI 화학 N N N N N 7970 0 3 0.00 712119010 89533 97.72 8020 8030 7890 10360 5580 7970 7953.70 2.70 0 6584 8116 8042 7956 7882 7796 8080 7920 70 2390 500 5100 10 1 13900000 1108 11.57 0.50 12 0.64 689.00 15848.00 11180 20240228 -28.71 6070 20241209 31.30 8410 -5.23 20250213 6720 18.60 20250102 11180 -28.71 20240228 6070 31.30 20241209 2.48 N 163560 500 69 억 375725 N N 5 N 00 N
12 20250218 140904 57 100.00 KOSPI 화학 N N N N N 7960 -10 5 -0.13 629567910 79163 86.40 8020 8030 7890 10360 5580 7970 7952.81 2.70 0 5759 8116 8042 7956 7882 7796 8080 7920 70 2390 500 5100 10 1 13900000 1106 11.55 0.50 12 0.57 689.00 15848.00 11180 20240228 -28.80 6070 20241209 31.14 8410 -5.35 20250213 6720 18.45 20250102 11180 -28.80 20240228 6070 31.14 20241209 2.48 N 163560 500 69 억 375725 N N 5 N 00 N