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
298000/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
20250219,161120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40400,2800,2,7.45,1505904350,37444,398.85,38350,41900,37600,48850,26350,37600,40217.50,2.46,0,3717,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1532,-0.38,2.40,12,0.99,-105002.00,16806.00,79900,20240219,-49.44,28150,20241127,43.52,45650,-11.50,20250109,36000,12.22,20250203,79900,-49.44,20240219,28150,43.52,20241127,0.65,N,298000,5000,189 억,,93318,N,N,2,N,00,N
20250219,151124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40250,2650,2,7.05,1491503000,37087,395.05,38350,41900,37600,48850,26350,37600,40216.33,2.46,0,3765,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1526,-0.38,2.39,12,0.98,-105002.00,16806.00,79900,20240219,-49.62,28150,20241127,42.98,45650,-11.83,20250109,36000,11.81,20250203,79900,-49.62,20240219,28150,42.98,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250219,141119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40250,2650,2,7.05,1433637700,35645,379.69,38350,41900,37600,48850,26350,37600,40219.88,2.46,0,3963,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1526,-0.38,2.39,12,0.94,-105002.00,16806.00,79900,20240219,-49.62,28150,20241127,42.98,45650,-11.83,20250109,36000,11.81,20250203,79900,-49.62,20240219,28150,42.98,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250219,131120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41100,3500,2,9.31,1367857950,34012,362.29,38350,41900,37600,48850,26350,37600,40216.92,2.46,0,3792,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1558,-0.39,2.45,12,0.90,-105002.00,16806.00,79900,20240219,-48.56,28150,20241127,46.00,45650,-9.97,20250109,36000,14.17,20250203,79900,-48.56,20240219,28150,46.00,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250219,121120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40450,2850,2,7.58,1260381750,31384,334.30,38350,41900,37600,48850,26350,37600,40160.01,2.46,0,3730,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1534,-0.39,2.41,12,0.83,-105002.00,16806.00,79900,20240219,-49.37,28150,20241127,43.69,45650,-11.39,20250109,36000,12.36,20250203,79900,-49.37,20240219,28150,43.69,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250219,111120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40600,3000,2,7.98,1187206250,29585,315.14,38350,41900,37600,48850,26350,37600,40128.65,2.46,0,3584,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1539,-0.39,2.42,12,0.78,-105002.00,16806.00,79900,20240219,-49.19,28150,20241127,44.23,45650,-11.06,20250109,36000,12.78,20250203,79900,-49.19,20240219,28150,44.23,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250219,101121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40250,2650,2,7.05,700846150,17700,188.54,38350,40650,37600,48850,26350,37600,39595.83,2.46,0,3455,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1526,-0.38,2.39,12,0.47,-105002.00,16806.00,79900,20240219,-49.62,28150,20241127,42.98,45650,-11.83,20250109,36000,11.81,20250203,79900,-49.62,20240219,28150,42.98,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250219,091122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,1300,2,3.46,100808300,2633,28.05,38350,38900,37600,48850,26350,37600,38286.48,2.46,0,912,38433,38016,37383,36966,36333,37700,36650,190,11250,5000,26320,50,1,3791811,1475,-0.37,2.31,12,0.07,-105002.00,16806.00,79900,20240219,-51.31,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,79900,-51.31,20240219,28150,38.19,20241127,0.65,N,298000,5000,189 억,,93318,N,N,0,N,00,N
20250218,161116,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37600,50,2,0.13,349883200,9385,100.61,37650,37800,36750,48800,26300,37550,37279.40,2.46,0,288,39283,38416,37533,36666,35783,38850,37100,190,11250,5000,26280,50,1,3791811,1426,-0.36,2.24,12,0.25,-105002.00,16806.00,79900,20240219,-52.94,28150,20241127,33.57,45650,-17.63,20250109,36000,4.44,20250203,79900,-52.94,20240219,28150,33.57,20241127,0.65,N,298000,5000,189 억,,93118,N,N,1,N,00,N
20250218,151118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37750,200,2,0.53,312223550,8387,89.91,37650,37800,36750,48800,26300,37550,37227.08,2.46,0,-326,39283,38416,37533,36666,35783,38850,37100,190,11250,5000,26280,50,1,3791811,1431,-0.36,2.25,12,0.22,-105002.00,16806.00,79900,20240219,-52.75,28150,20241127,34.10,45650,-17.31,20250109,36000,4.86,20250203,79900,-52.75,20240219,28150,34.10,20241127,0.65,N,298000,5000,189 억,,93118,N,N,1,N,00,N
20250218,141119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37350,-200,5,-0.53,276327250,7434,79.70,37650,37800,36750,48800,26300,37550,37170.74,2.46,0,-724,39283,38416,37533,36666,35783,38850,37100,190,11250,5000,26280,50,1,3791811,1416,-0.36,2.22,12,0.20,-105002.00,16806.00,79900,20240219,-53.25,28150,20241127,32.68,45650,-18.18,20250109,36000,3.75,20250203,79900,-53.25,20240219,28150,32.68,20241127,0.65,N,298000,5000,189 억,,93118,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 161120 57 100.00 KOSPI 화학 N N N N N 40400 2800 2 7.45 1505904350 37444 398.85 38350 41900 37600 48850 26350 37600 40217.50 2.46 0 3717 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1532 -0.38 2.40 12 0.99 -105002.00 16806.00 79900 20240219 -49.44 28150 20241127 43.52 45650 -11.50 20250109 36000 12.22 20250203 79900 -49.44 20240219 28150 43.52 20241127 0.65 N 298000 5000 189 억 93318 N N 2 N 00 N
3 20250219 151124 57 100.00 KOSPI 화학 N N N N N 40250 2650 2 7.05 1491503000 37087 395.05 38350 41900 37600 48850 26350 37600 40216.33 2.46 0 3765 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1526 -0.38 2.39 12 0.98 -105002.00 16806.00 79900 20240219 -49.62 28150 20241127 42.98 45650 -11.83 20250109 36000 11.81 20250203 79900 -49.62 20240219 28150 42.98 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
4 20250219 141119 57 100.00 KOSPI 화학 N N N N N 40250 2650 2 7.05 1433637700 35645 379.69 38350 41900 37600 48850 26350 37600 40219.88 2.46 0 3963 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1526 -0.38 2.39 12 0.94 -105002.00 16806.00 79900 20240219 -49.62 28150 20241127 42.98 45650 -11.83 20250109 36000 11.81 20250203 79900 -49.62 20240219 28150 42.98 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
5 20250219 131120 57 100.00 KOSPI 화학 N N N N N 41100 3500 2 9.31 1367857950 34012 362.29 38350 41900 37600 48850 26350 37600 40216.92 2.46 0 3792 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1558 -0.39 2.45 12 0.90 -105002.00 16806.00 79900 20240219 -48.56 28150 20241127 46.00 45650 -9.97 20250109 36000 14.17 20250203 79900 -48.56 20240219 28150 46.00 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
6 20250219 121120 57 100.00 KOSPI 화학 N N N N N 40450 2850 2 7.58 1260381750 31384 334.30 38350 41900 37600 48850 26350 37600 40160.01 2.46 0 3730 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1534 -0.39 2.41 12 0.83 -105002.00 16806.00 79900 20240219 -49.37 28150 20241127 43.69 45650 -11.39 20250109 36000 12.36 20250203 79900 -49.37 20240219 28150 43.69 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
7 20250219 111120 57 100.00 KOSPI 화학 N N N N N 40600 3000 2 7.98 1187206250 29585 315.14 38350 41900 37600 48850 26350 37600 40128.65 2.46 0 3584 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1539 -0.39 2.42 12 0.78 -105002.00 16806.00 79900 20240219 -49.19 28150 20241127 44.23 45650 -11.06 20250109 36000 12.78 20250203 79900 -49.19 20240219 28150 44.23 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
8 20250219 101121 57 100.00 KOSPI 화학 N N N N N 40250 2650 2 7.05 700846150 17700 188.54 38350 40650 37600 48850 26350 37600 39595.83 2.46 0 3455 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1526 -0.38 2.39 12 0.47 -105002.00 16806.00 79900 20240219 -49.62 28150 20241127 42.98 45650 -11.83 20250109 36000 11.81 20250203 79900 -49.62 20240219 28150 42.98 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
9 20250219 091122 57 100.00 KOSPI 화학 N N N N N 38900 1300 2 3.46 100808300 2633 28.05 38350 38900 37600 48850 26350 37600 38286.48 2.46 0 912 38433 38016 37383 36966 36333 37700 36650 190 11250 5000 26320 50 1 3791811 1475 -0.37 2.31 12 0.07 -105002.00 16806.00 79900 20240219 -51.31 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 79900 -51.31 20240219 28150 38.19 20241127 0.65 N 298000 5000 189 억 93318 N N 0 N 00 N
10 20250218 161116 57 100.00 KOSPI 화학 N N N N N 37600 50 2 0.13 349883200 9385 100.61 37650 37800 36750 48800 26300 37550 37279.40 2.46 0 288 39283 38416 37533 36666 35783 38850 37100 190 11250 5000 26280 50 1 3791811 1426 -0.36 2.24 12 0.25 -105002.00 16806.00 79900 20240219 -52.94 28150 20241127 33.57 45650 -17.63 20250109 36000 4.44 20250203 79900 -52.94 20240219 28150 33.57 20241127 0.65 N 298000 5000 189 억 93118 N N 1 N 00 N
11 20250218 151118 57 100.00 KOSPI 화학 N N N N N 37750 200 2 0.53 312223550 8387 89.91 37650 37800 36750 48800 26300 37550 37227.08 2.46 0 -326 39283 38416 37533 36666 35783 38850 37100 190 11250 5000 26280 50 1 3791811 1431 -0.36 2.25 12 0.22 -105002.00 16806.00 79900 20240219 -52.75 28150 20241127 34.10 45650 -17.31 20250109 36000 4.86 20250203 79900 -52.75 20240219 28150 34.10 20241127 0.65 N 298000 5000 189 억 93118 N N 1 N 00 N
12 20250218 141119 57 100.00 KOSPI 화학 N N N N N 37350 -200 5 -0.53 276327250 7434 79.70 37650 37800 36750 48800 26300 37550 37170.74 2.46 0 -724 39283 38416 37533 36666 35783 38850 37100 190 11250 5000 26280 50 1 3791811 1416 -0.36 2.22 12 0.20 -105002.00 16806.00 79900 20240219 -53.25 28150 20241127 32.68 45650 -18.18 20250109 36000 3.75 20250203 79900 -53.25 20240219 28150 32.68 20241127 0.65 N 298000 5000 189 억 93118 N N 1 N 00 N