ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001340/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
20250218,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,908354350,129504,77.54,7060,7160,6880,9160,4940,7050,7014.10,2.15,0,-1067,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.29,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,-30,5,-0.43,860728950,122738,73.49,7060,7160,6880,9160,4940,7050,7012.73,2.15,0,-4198,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3153,40.81,1.47,12,0.27,172.00,4772.00,18440,20240612,-61.93,6550,20241227,7.18,8160,-13.97,20250107,6580,6.69,20250210,18440,-61.93,20240612,6550,7.18,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-50,5,-0.71,797567480,113758,68.11,7060,7160,6880,9160,4940,7050,7011.09,2.15,0,-2983,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3144,40.70,1.47,12,0.25,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-20,5,-0.28,738077920,105289,63.04,7060,7160,6880,9160,4940,7050,7010.02,2.15,0,-2691,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3158,40.87,1.47,12,0.23,172.00,4772.00,18440,20240612,-61.88,6550,20241227,7.33,8160,-13.85,20250107,6580,6.84,20250210,18440,-61.88,20240612,6550,7.33,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,-40,5,-0.57,699549440,99792,59.75,7060,7160,6880,9160,4940,7050,7010.08,2.15,0,-2728,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3149,40.76,1.47,12,0.22,172.00,4772.00,18440,20240612,-61.98,6550,20241227,7.02,8160,-14.09,20250107,6580,6.53,20250210,18440,-61.98,20240612,6550,7.02,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,110119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,-60,5,-0.85,650149860,92730,55.52,7060,7160,6880,9160,4940,7050,7011.21,2.15,0,-3317,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3140,40.64,1.46,12,0.21,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,-40,5,-0.57,359362180,50997,30.53,7060,7160,6980,9160,4940,7050,7046.73,2.15,0,-332,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3149,40.76,1.47,12,0.11,172.00,4772.00,18440,20240612,-61.98,6550,20241227,7.02,8160,-14.09,20250107,6580,6.53,20250210,18440,-61.98,20240612,6550,7.02,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250218,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,3409980,483,0.29,7060,7060,7060,9160,4940,7050,7060.00,2.15,0,113,7416,7232,7066,6882,6716,7325,6975,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.00,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.61,N,001340,500,224 억,,966428,N,N,0,N,00,N
20250217,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,140,2,2.03,1177684490,165852,99.56,6910,7250,6900,8980,4840,6910,7100.82,2.06,0,37397,7136,7022,6926,6812,6716,6975,6765,225,2070,500,4280,10,1,44918407,3167,40.99,1.48,12,0.37,172.00,4772.00,18440,20240612,-61.77,6550,20241227,7.63,8160,-13.60,20250107,6580,7.14,20250210,18440,-61.77,20240612,6550,7.63,20241227,0.62,N,001340,500,224 억,,926761,N,N,0,N,00,N
20250217,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,160,2,2.32,1131211830,159275,95.61,6910,7250,6900,8980,4840,6910,7102.26,2.06,0,34912,7136,7022,6926,6812,6716,6975,6765,225,2070,500,4280,10,1,44918407,3176,41.10,1.48,12,0.35,172.00,4772.00,18440,20240612,-61.66,6550,20241227,7.94,8160,-13.36,20250107,6580,7.45,20250210,18440,-61.66,20240612,6550,7.94,20241227,0.62,N,001340,500,224 억,,926761,N,N,0,N,00,N
20250217,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,190,2,2.75,1017632740,143197,85.96,6910,7250,6900,8980,4840,6910,7106.52,2.06,0,29895,7136,7022,6926,6812,6716,6975,6765,225,2070,500,4280,10,1,44918407,3189,41.28,1.49,12,0.32,172.00,4772.00,18440,20240612,-61.50,6550,20241227,8.40,8160,-12.99,20250107,6580,7.90,20250210,18440,-61.50,20240612,6550,8.40,20241227,0.62,N,001340,500,224 억,,926761,N,N,0,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 20250218 160118 55 60.00 KOSPI 화학 N N N Y 60 N 7060 10 2 0.14 908354350 129504 77.54 7060 7160 6880 9160 4940 7050 7014.10 2.15 0 -1067 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3171 41.05 1.48 12 0.29 172.00 4772.00 18440 20240612 -61.71 6550 20241227 7.79 8160 -13.48 20250107 6580 7.29 20250210 18440 -61.71 20240612 6550 7.79 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
3 20250218 150118 55 60.00 KOSPI 화학 N N N Y 60 N 7020 -30 5 -0.43 860728950 122738 73.49 7060 7160 6880 9160 4940 7050 7012.73 2.15 0 -4198 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3153 40.81 1.47 12 0.27 172.00 4772.00 18440 20240612 -61.93 6550 20241227 7.18 8160 -13.97 20250107 6580 6.69 20250210 18440 -61.93 20240612 6550 7.18 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
4 20250218 140119 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -50 5 -0.71 797567480 113758 68.11 7060 7160 6880 9160 4940 7050 7011.09 2.15 0 -2983 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3144 40.70 1.47 12 0.25 172.00 4772.00 18440 20240612 -62.04 6550 20241227 6.87 8160 -14.22 20250107 6580 6.38 20250210 18440 -62.04 20240612 6550 6.87 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
5 20250218 130118 55 60.00 KOSPI 화학 N N N Y 60 N 7030 -20 5 -0.28 738077920 105289 63.04 7060 7160 6880 9160 4940 7050 7010.02 2.15 0 -2691 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3158 40.87 1.47 12 0.23 172.00 4772.00 18440 20240612 -61.88 6550 20241227 7.33 8160 -13.85 20250107 6580 6.84 20250210 18440 -61.88 20240612 6550 7.33 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
6 20250218 120118 55 60.00 KOSPI 화학 N N N Y 60 N 7010 -40 5 -0.57 699549440 99792 59.75 7060 7160 6880 9160 4940 7050 7010.08 2.15 0 -2728 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3149 40.76 1.47 12 0.22 172.00 4772.00 18440 20240612 -61.98 6550 20241227 7.02 8160 -14.09 20250107 6580 6.53 20250210 18440 -61.98 20240612 6550 7.02 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
7 20250218 110119 55 60.00 KOSPI 화학 N N N Y 60 N 6990 -60 5 -0.85 650149860 92730 55.52 7060 7160 6880 9160 4940 7050 7011.21 2.15 0 -3317 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3140 40.64 1.46 12 0.21 172.00 4772.00 18440 20240612 -62.09 6550 20241227 6.72 8160 -14.34 20250107 6580 6.23 20250210 18440 -62.09 20240612 6550 6.72 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
8 20250218 100118 55 60.00 KOSPI 화학 N N N Y 60 N 7010 -40 5 -0.57 359362180 50997 30.53 7060 7160 6980 9160 4940 7050 7046.73 2.15 0 -332 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3149 40.76 1.47 12 0.11 172.00 4772.00 18440 20240612 -61.98 6550 20241227 7.02 8160 -14.09 20250107 6580 6.53 20250210 18440 -61.98 20240612 6550 7.02 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
9 20250218 090118 55 60.00 KOSPI 화학 N N N Y 60 N 7060 10 2 0.14 3409980 483 0.29 7060 7060 7060 9160 4940 7050 7060.00 2.15 0 113 7416 7232 7066 6882 6716 7325 6975 225 2110 500 4370 10 1 44918407 3171 41.05 1.48 12 0.00 172.00 4772.00 18440 20240612 -61.71 6550 20241227 7.79 8160 -13.48 20250107 6580 7.29 20250210 18440 -61.71 20240612 6550 7.79 20241227 0.61 N 001340 500 224 억 966428 N N 0 N 00 N
10 20250217 160118 55 60.00 KOSPI 화학 N N N Y 60 N 7050 140 2 2.03 1177684490 165852 99.56 6910 7250 6900 8980 4840 6910 7100.82 2.06 0 37397 7136 7022 6926 6812 6716 6975 6765 225 2070 500 4280 10 1 44918407 3167 40.99 1.48 12 0.37 172.00 4772.00 18440 20240612 -61.77 6550 20241227 7.63 8160 -13.60 20250107 6580 7.14 20250210 18440 -61.77 20240612 6550 7.63 20241227 0.62 N 001340 500 224 억 926761 N N 0 N 00 N
11 20250217 150119 55 60.00 KOSPI 화학 N N N Y 60 N 7070 160 2 2.32 1131211830 159275 95.61 6910 7250 6900 8980 4840 6910 7102.26 2.06 0 34912 7136 7022 6926 6812 6716 6975 6765 225 2070 500 4280 10 1 44918407 3176 41.10 1.48 12 0.35 172.00 4772.00 18440 20240612 -61.66 6550 20241227 7.94 8160 -13.36 20250107 6580 7.45 20250210 18440 -61.66 20240612 6550 7.94 20241227 0.62 N 001340 500 224 억 926761 N N 0 N 00 N
12 20250217 140118 55 60.00 KOSPI 화학 N N N Y 60 N 7100 190 2 2.75 1017632740 143197 85.96 6910 7250 6900 8980 4840 6910 7106.52 2.06 0 29895 7136 7022 6926 6812 6716 6975 6765 225 2070 500 4280 10 1 44918407 3189 41.28 1.49 12 0.32 172.00 4772.00 18440 20240612 -61.50 6550 20241227 8.40 8160 -12.99 20250107 6580 7.90 20250210 18440 -61.50 20240612 6550 8.40 20241227 0.62 N 001340 500 224 억 926761 N N 0 N 00 N