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
268280/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
20250219,161054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142000,100,2,0.07,421632200,2977,252.07,141900,143400,140200,184400,99400,141900,141629.90,0.48,0,318,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7100,38.58,1.85,12,0.06,3681.00,76813.00,165200,20240523,-14.04,128200,20240909,10.76,150900,-5.90,20250102,131200,8.23,20250110,165200,-14.04,20240523,128200,10.76,20240909,0.00,N,268280,500,26 억,,23976,N,N,3,N,00,N
20250219,151057,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143000,1100,2,0.78,377531800,2667,225.83,141900,143000,140200,184400,99400,141900,141556.73,0.48,0,309,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7150,38.85,1.86,12,0.05,3681.00,76813.00,165200,20240523,-13.44,128200,20240909,11.54,150900,-5.24,20250102,131200,8.99,20250110,165200,-13.44,20240523,128200,11.54,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250219,141053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141700,-200,5,-0.14,329754300,2331,197.38,141900,141900,140200,184400,99400,141900,141464.74,0.48,0,247,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7085,38.49,1.84,12,0.05,3681.00,76813.00,165200,20240523,-14.23,128200,20240909,10.53,150900,-6.10,20250102,131200,8.00,20250110,165200,-14.23,20240523,128200,10.53,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250219,131054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141700,-200,5,-0.14,240392100,1698,143.78,141900,141900,140200,184400,99400,141900,141573.67,0.48,0,117,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7085,38.49,1.84,12,0.03,3681.00,76813.00,165200,20240523,-14.23,128200,20240909,10.53,150900,-6.10,20250102,131200,8.00,20250110,165200,-14.23,20240523,128200,10.53,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250219,121054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141900,0,3,0.00,235428300,1663,140.81,141900,141900,140200,184400,99400,141900,141568.43,0.48,0,99,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7095,38.55,1.85,12,0.03,3681.00,76813.00,165200,20240523,-14.10,128200,20240909,10.69,150900,-5.96,20250102,131200,8.16,20250110,165200,-14.10,20240523,128200,10.69,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250219,111054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141500,-400,5,-0.28,196131000,1385,117.27,141900,141900,140200,184400,99400,141900,141610.83,0.48,0,-13,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7075,38.44,1.84,12,0.03,3681.00,76813.00,165200,20240523,-14.35,128200,20240909,10.37,150900,-6.23,20250102,131200,7.85,20250110,165200,-14.35,20240523,128200,10.37,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250219,101055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141700,-200,5,-0.14,184678400,1304,110.41,141900,141900,140200,184400,99400,141900,141624.54,0.48,0,-7,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7085,38.49,1.84,12,0.03,3681.00,76813.00,165200,20240523,-14.23,128200,20240909,10.53,150900,-6.10,20250102,131200,8.00,20250110,165200,-14.23,20240523,128200,10.53,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250219,091056,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140900,-1000,5,-0.70,146845100,1035,87.64,141900,141900,140200,184400,99400,141900,141879.32,0.48,0,-31,144366,143132,142066,140832,139766,142600,140300,26,42500,500,105000,100,1,5000000,7045,38.28,1.83,12,0.02,3681.00,76813.00,165200,20240523,-14.71,128200,20240909,9.91,150900,-6.63,20250102,131200,7.39,20250110,165200,-14.71,20240523,128200,9.91,20240909,0.00,N,268280,500,26 억,,23976,N,N,0,N,00,N
20250218,161050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141900,-1500,5,-1.05,168161100,1180,70.36,143300,143300,141000,186400,100400,143400,142509.41,0.48,0,-167,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7095,38.55,1.85,12,0.02,3681.00,76813.00,165200,20240523,-14.10,128200,20240909,10.69,150900,-5.96,20250102,131200,8.16,20250110,165200,-14.10,20240523,128200,10.69,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,151052,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141100,-2300,5,-1.60,152052400,1066,63.57,143300,143300,141000,186400,100400,143400,142638.27,0.48,0,-139,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7055,38.33,1.84,12,0.02,3681.00,76813.00,165200,20240523,-14.59,128200,20240909,10.06,150900,-6.49,20250102,131200,7.55,20250110,165200,-14.59,20240523,128200,10.06,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,141053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141600,-1800,5,-1.26,130033800,910,54.26,143300,143300,141500,186400,100400,143400,142894.29,0.48,0,-59,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7080,38.47,1.84,12,0.02,3681.00,76813.00,165200,20240523,-14.29,128200,20240909,10.45,150900,-6.16,20250102,131200,7.93,20250110,165200,-14.29,20240523,128200,10.45,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,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 161054 57 100.00 KOSPI 화학 N N N N N 142000 100 2 0.07 421632200 2977 252.07 141900 143400 140200 184400 99400 141900 141629.90 0.48 0 318 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7100 38.58 1.85 12 0.06 3681.00 76813.00 165200 20240523 -14.04 128200 20240909 10.76 150900 -5.90 20250102 131200 8.23 20250110 165200 -14.04 20240523 128200 10.76 20240909 0.00 N 268280 500 26 억 23976 N N 3 N 00 N
3 20250219 151057 57 100.00 KOSPI 화학 N N N N N 143000 1100 2 0.78 377531800 2667 225.83 141900 143000 140200 184400 99400 141900 141556.73 0.48 0 309 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7150 38.85 1.86 12 0.05 3681.00 76813.00 165200 20240523 -13.44 128200 20240909 11.54 150900 -5.24 20250102 131200 8.99 20250110 165200 -13.44 20240523 128200 11.54 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
4 20250219 141053 57 100.00 KOSPI 화학 N N N N N 141700 -200 5 -0.14 329754300 2331 197.38 141900 141900 140200 184400 99400 141900 141464.74 0.48 0 247 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7085 38.49 1.84 12 0.05 3681.00 76813.00 165200 20240523 -14.23 128200 20240909 10.53 150900 -6.10 20250102 131200 8.00 20250110 165200 -14.23 20240523 128200 10.53 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
5 20250219 131054 57 100.00 KOSPI 화학 N N N N N 141700 -200 5 -0.14 240392100 1698 143.78 141900 141900 140200 184400 99400 141900 141573.67 0.48 0 117 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7085 38.49 1.84 12 0.03 3681.00 76813.00 165200 20240523 -14.23 128200 20240909 10.53 150900 -6.10 20250102 131200 8.00 20250110 165200 -14.23 20240523 128200 10.53 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
6 20250219 121054 57 100.00 KOSPI 화학 N N N N N 141900 0 3 0.00 235428300 1663 140.81 141900 141900 140200 184400 99400 141900 141568.43 0.48 0 99 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7095 38.55 1.85 12 0.03 3681.00 76813.00 165200 20240523 -14.10 128200 20240909 10.69 150900 -5.96 20250102 131200 8.16 20250110 165200 -14.10 20240523 128200 10.69 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
7 20250219 111054 57 100.00 KOSPI 화학 N N N N N 141500 -400 5 -0.28 196131000 1385 117.27 141900 141900 140200 184400 99400 141900 141610.83 0.48 0 -13 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7075 38.44 1.84 12 0.03 3681.00 76813.00 165200 20240523 -14.35 128200 20240909 10.37 150900 -6.23 20250102 131200 7.85 20250110 165200 -14.35 20240523 128200 10.37 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
8 20250219 101055 57 100.00 KOSPI 화학 N N N N N 141700 -200 5 -0.14 184678400 1304 110.41 141900 141900 140200 184400 99400 141900 141624.54 0.48 0 -7 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7085 38.49 1.84 12 0.03 3681.00 76813.00 165200 20240523 -14.23 128200 20240909 10.53 150900 -6.10 20250102 131200 8.00 20250110 165200 -14.23 20240523 128200 10.53 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
9 20250219 091056 57 100.00 KOSPI 화학 N N N N N 140900 -1000 5 -0.70 146845100 1035 87.64 141900 141900 140200 184400 99400 141900 141879.32 0.48 0 -31 144366 143132 142066 140832 139766 142600 140300 26 42500 500 105000 100 1 5000000 7045 38.28 1.83 12 0.02 3681.00 76813.00 165200 20240523 -14.71 128200 20240909 9.91 150900 -6.63 20250102 131200 7.39 20250110 165200 -14.71 20240523 128200 9.91 20240909 0.00 N 268280 500 26 억 23976 N N 0 N 00 N
10 20250218 161050 57 100.00 KOSPI 화학 N N N N N 141900 -1500 5 -1.05 168161100 1180 70.36 143300 143300 141000 186400 100400 143400 142509.41 0.48 0 -167 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7095 38.55 1.85 12 0.02 3681.00 76813.00 165200 20240523 -14.10 128200 20240909 10.69 150900 -5.96 20250102 131200 8.16 20250110 165200 -14.10 20240523 128200 10.69 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
11 20250218 151052 57 100.00 KOSPI 화학 N N N N N 141100 -2300 5 -1.60 152052400 1066 63.57 143300 143300 141000 186400 100400 143400 142638.27 0.48 0 -139 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7055 38.33 1.84 12 0.02 3681.00 76813.00 165200 20240523 -14.59 128200 20240909 10.06 150900 -6.49 20250102 131200 7.55 20250110 165200 -14.59 20240523 128200 10.06 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
12 20250218 141053 57 100.00 KOSPI 화학 N N N N N 141600 -1800 5 -1.26 130033800 910 54.26 143300 143300 141500 186400 100400 143400 142894.29 0.48 0 -59 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7080 38.47 1.84 12 0.02 3681.00 76813.00 165200 20240523 -14.29 128200 20240909 10.45 150900 -6.16 20250102 131200 7.93 20250110 165200 -14.29 20240523 128200 10.45 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N