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
226320/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
20250219,161008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,10,2,0.09,177313380,15177,71.32,11790,11800,11620,15100,8140,11620,11683.03,0.33,0,994,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2550,75.03,0.69,12,0.07,155.00,16829.00,17920,20240524,-35.10,9950,20241209,16.88,12600,-7.70,20250121,10450,11.29,20250102,17920,-35.10,20240524,9950,16.88,20241209,1.05,N,226320,500,109 억,,71977,N,N,190,N,00,N
20250219,151012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11660,40,2,0.34,170452180,14588,68.56,11790,11800,11620,15100,8140,11620,11684.41,0.33,0,785,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2557,75.23,0.69,12,0.07,155.00,16829.00,17920,20240524,-34.93,9950,20241209,17.19,12600,-7.46,20250121,10450,11.58,20250102,17920,-34.93,20240524,9950,17.19,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250219,141008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11790,170,2,1.46,153449620,13136,61.73,11790,11800,11620,15100,8140,11620,11681.61,0.33,0,527,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2585,76.06,0.70,12,0.06,155.00,16829.00,17920,20240524,-34.21,9950,20241209,18.49,12600,-6.43,20250121,10450,12.82,20250102,17920,-34.21,20240524,9950,18.49,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250219,131009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11640,20,2,0.17,102968750,8824,41.47,11790,11800,11620,15100,8140,11620,11669.17,0.33,0,-1344,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2553,75.10,0.69,12,0.04,155.00,16829.00,17920,20240524,-35.04,9950,20241209,16.98,12600,-7.62,20250121,10450,11.39,20250102,17920,-35.04,20240524,9950,16.98,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250219,121008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11660,40,2,0.34,81372950,6969,32.75,11790,11800,11620,15100,8140,11620,11676.42,0.33,0,-1396,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2557,75.23,0.69,12,0.03,155.00,16829.00,17920,20240524,-34.93,9950,20241209,17.19,12600,-7.46,20250121,10450,11.58,20250102,17920,-34.93,20240524,9950,17.19,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250219,111009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,50,2,0.43,78252700,6701,31.49,11790,11800,11620,15100,8140,11620,11677.76,0.33,0,-1459,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2559,75.29,0.69,12,0.03,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250219,101010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,50,2,0.43,48076390,4108,19.31,11790,11800,11620,15100,8140,11620,11703.11,0.33,0,-1126,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2559,75.29,0.69,12,0.02,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250219,091011,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,100,2,0.86,6829110,583,2.74,11790,11790,11710,15100,8140,11620,11713.74,0.33,0,-538,11886,11752,11646,11512,11406,11700,11460,110,3480,500,8590,10,1,21929315,2570,75.61,0.70,12,0.00,155.00,16829.00,17920,20240524,-34.60,9950,20241209,17.79,12600,-6.98,20250121,10450,12.15,20250102,17920,-34.60,20240524,9950,17.79,20241209,1.05,N,226320,500,109 억,,71977,N,N,173,N,00,N
20250218,161006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11620,-50,5,-0.43,246254450,21240,75.18,11670,11780,11540,15170,8170,11670,11593.90,0.33,0,-1036,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2548,74.97,0.69,12,0.10,155.00,16829.00,17920,20240524,-35.16,9950,20241209,16.78,12600,-7.78,20250121,10450,11.20,20250102,17920,-35.16,20240524,9950,16.78,20241209,1.06,N,226320,500,109 억,,73039,N,N,173,N,00,N
20250218,151008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11650,-20,5,-0.17,242185810,20890,73.94,11670,11780,11540,15170,8170,11670,11593.38,0.33,0,-1043,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2555,75.16,0.69,12,0.10,155.00,16829.00,17920,20240524,-34.99,9950,20241209,17.09,12600,-7.54,20250121,10450,11.48,20250102,17920,-34.99,20240524,9950,17.09,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,141008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,-120,5,-1.03,209789700,18101,64.07,11670,11780,11540,15170,8170,11670,11589.95,0.33,0,-581,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2533,74.52,0.69,12,0.08,155.00,16829.00,17920,20240524,-35.55,9950,20241209,16.08,12600,-8.33,20250121,10450,10.53,20250102,17920,-35.55,20240524,9950,16.08,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,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 161008 55 60.00 KOSPI 화학 N N N Y 60 N 11630 10 2 0.09 177313380 15177 71.32 11790 11800 11620 15100 8140 11620 11683.03 0.33 0 994 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2550 75.03 0.69 12 0.07 155.00 16829.00 17920 20240524 -35.10 9950 20241209 16.88 12600 -7.70 20250121 10450 11.29 20250102 17920 -35.10 20240524 9950 16.88 20241209 1.05 N 226320 500 109 억 71977 N N 190 N 00 N
3 20250219 151012 55 60.00 KOSPI 화학 N N N Y 60 N 11660 40 2 0.34 170452180 14588 68.56 11790 11800 11620 15100 8140 11620 11684.41 0.33 0 785 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2557 75.23 0.69 12 0.07 155.00 16829.00 17920 20240524 -34.93 9950 20241209 17.19 12600 -7.46 20250121 10450 11.58 20250102 17920 -34.93 20240524 9950 17.19 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
4 20250219 141008 55 60.00 KOSPI 화학 N N N Y 60 N 11790 170 2 1.46 153449620 13136 61.73 11790 11800 11620 15100 8140 11620 11681.61 0.33 0 527 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2585 76.06 0.70 12 0.06 155.00 16829.00 17920 20240524 -34.21 9950 20241209 18.49 12600 -6.43 20250121 10450 12.82 20250102 17920 -34.21 20240524 9950 18.49 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
5 20250219 131009 55 60.00 KOSPI 화학 N N N Y 60 N 11640 20 2 0.17 102968750 8824 41.47 11790 11800 11620 15100 8140 11620 11669.17 0.33 0 -1344 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2553 75.10 0.69 12 0.04 155.00 16829.00 17920 20240524 -35.04 9950 20241209 16.98 12600 -7.62 20250121 10450 11.39 20250102 17920 -35.04 20240524 9950 16.98 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
6 20250219 121008 55 60.00 KOSPI 화학 N N N Y 60 N 11660 40 2 0.34 81372950 6969 32.75 11790 11800 11620 15100 8140 11620 11676.42 0.33 0 -1396 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2557 75.23 0.69 12 0.03 155.00 16829.00 17920 20240524 -34.93 9950 20241209 17.19 12600 -7.46 20250121 10450 11.58 20250102 17920 -34.93 20240524 9950 17.19 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
7 20250219 111009 55 60.00 KOSPI 화학 N N N Y 60 N 11670 50 2 0.43 78252700 6701 31.49 11790 11800 11620 15100 8140 11620 11677.76 0.33 0 -1459 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2559 75.29 0.69 12 0.03 155.00 16829.00 17920 20240524 -34.88 9950 20241209 17.29 12600 -7.38 20250121 10450 11.67 20250102 17920 -34.88 20240524 9950 17.29 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
8 20250219 101010 55 60.00 KOSPI 화학 N N N Y 60 N 11670 50 2 0.43 48076390 4108 19.31 11790 11800 11620 15100 8140 11620 11703.11 0.33 0 -1126 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2559 75.29 0.69 12 0.02 155.00 16829.00 17920 20240524 -34.88 9950 20241209 17.29 12600 -7.38 20250121 10450 11.67 20250102 17920 -34.88 20240524 9950 17.29 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
9 20250219 091011 55 60.00 KOSPI 화학 N N N Y 60 N 11720 100 2 0.86 6829110 583 2.74 11790 11790 11710 15100 8140 11620 11713.74 0.33 0 -538 11886 11752 11646 11512 11406 11700 11460 110 3480 500 8590 10 1 21929315 2570 75.61 0.70 12 0.00 155.00 16829.00 17920 20240524 -34.60 9950 20241209 17.79 12600 -6.98 20250121 10450 12.15 20250102 17920 -34.60 20240524 9950 17.79 20241209 1.05 N 226320 500 109 억 71977 N N 173 N 00 N
10 20250218 161006 55 60.00 KOSPI 화학 N N N Y 60 N 11620 -50 5 -0.43 246254450 21240 75.18 11670 11780 11540 15170 8170 11670 11593.90 0.33 0 -1036 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2548 74.97 0.69 12 0.10 155.00 16829.00 17920 20240524 -35.16 9950 20241209 16.78 12600 -7.78 20250121 10450 11.20 20250102 17920 -35.16 20240524 9950 16.78 20241209 1.06 N 226320 500 109 억 73039 N N 173 N 00 N
11 20250218 151008 55 60.00 KOSPI 화학 N N N Y 60 N 11650 -20 5 -0.17 242185810 20890 73.94 11670 11780 11540 15170 8170 11670 11593.38 0.33 0 -1043 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2555 75.16 0.69 12 0.10 155.00 16829.00 17920 20240524 -34.99 9950 20241209 17.09 12600 -7.54 20250121 10450 11.48 20250102 17920 -34.99 20240524 9950 17.09 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
12 20250218 141008 55 60.00 KOSPI 화학 N N N Y 60 N 11550 -120 5 -1.03 209789700 18101 64.07 11670 11780 11540 15170 8170 11670 11589.95 0.33 0 -581 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2533 74.52 0.69 12 0.08 155.00 16829.00 17920 20240524 -35.55 9950 20241209 16.08 12600 -8.33 20250121 10450 10.53 20250102 17920 -35.55 20240524 9950 16.08 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N