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
003350/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
20250218,160144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45000,-350,5,-0.77,1065124750,23731,90.10,45950,45950,44600,58900,31750,45350,44882.75,3.47,0,-2234,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2039,28.00,3.77,12,0.52,1607.00,11934.00,89400,20240903,-49.66,22600,20240227,99.12,55300,-18.63,20250106,42250,6.51,20250210,89400,-49.66,20240903,22600,99.12,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45000,-350,5,-0.77,985736800,21966,83.40,45950,45950,44600,58900,31750,45350,44875.57,3.47,0,-2193,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2039,28.00,3.77,12,0.48,1607.00,11934.00,89400,20240903,-49.66,22600,20240227,99.12,55300,-18.63,20250106,42250,6.51,20250210,89400,-49.66,20240903,22600,99.12,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44750,-600,5,-1.32,806410450,17967,68.21,45950,45950,44600,58900,31750,45350,44882.87,3.47,0,-3184,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2028,27.85,3.75,12,0.40,1607.00,11934.00,89400,20240903,-49.94,22600,20240227,98.01,55300,-19.08,20250106,42250,5.92,20250210,89400,-49.94,20240903,22600,98.01,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,130144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44650,-700,5,-1.54,743299650,16558,62.86,45950,45950,44600,58900,31750,45350,44890.67,3.47,0,-2658,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2024,27.78,3.74,12,0.37,1607.00,11934.00,89400,20240903,-50.06,22600,20240227,97.57,55300,-19.26,20250106,42250,5.68,20250210,89400,-50.06,20240903,22600,97.57,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,120144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44600,-750,5,-1.65,669796450,14913,56.62,45950,45950,44600,58900,31750,45350,44913.60,3.47,0,-2402,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2021,27.75,3.74,12,0.33,1607.00,11934.00,89400,20240903,-50.11,22600,20240227,97.35,55300,-19.35,20250106,42250,5.56,20250210,89400,-50.11,20240903,22600,97.35,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,110145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44650,-700,5,-1.54,591976050,13170,50.00,45950,45950,44600,58900,31750,45350,44948.83,3.47,0,-2088,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2024,27.78,3.74,12,0.29,1607.00,11934.00,89400,20240903,-50.06,22600,20240227,97.57,55300,-19.26,20250106,42250,5.68,20250210,89400,-50.06,20240903,22600,97.57,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,100144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44800,-550,5,-1.21,398642800,8843,33.57,45950,45950,44700,58900,31750,45350,45080.04,3.47,0,-765,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2030,27.88,3.75,12,0.20,1607.00,11934.00,89400,20240903,-49.89,22600,20240227,98.23,55300,-18.99,20250106,42250,6.04,20250210,89400,-49.89,20240903,22600,98.23,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250218,090144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45500,150,2,0.33,21425500,468,1.78,45950,45950,45450,58900,31750,45350,45780.98,3.47,0,-206,46283,45816,45133,44666,43983,46050,44900,23,13550,500,28110,50,1,4532000,2062,28.31,3.81,12,0.01,1607.00,11934.00,89400,20240903,-49.11,22600,20240227,101.33,55300,-17.72,20250106,42250,7.69,20250210,89400,-49.11,20240903,22600,101.33,20240227,3.00,N,003350,500,22 억,,157246,N,N,0,N,00,N
20250217,160144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45350,700,2,1.57,1181723950,26210,42.23,44700,45600,44450,58000,31300,44650,45085.39,3.42,0,2080,46716,45682,44866,43832,43016,46200,44350,23,13350,500,27680,50,1,4532000,2055,28.22,3.80,12,0.58,1607.00,11934.00,89400,20240903,-49.27,22600,20240227,100.66,55300,-17.99,20250106,42250,7.34,20250210,89400,-49.27,20240903,22600,100.66,20240227,2.83,N,003350,500,22 억,,154845,N,N,7,N,00,N
20250217,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45250,600,2,1.34,1110274700,24632,39.69,44700,45600,44450,58000,31300,44650,45074.54,3.42,0,2493,46716,45682,44866,43832,43016,46200,44350,23,13350,500,27680,50,1,4532000,2051,28.16,3.79,12,0.54,1607.00,11934.00,89400,20240903,-49.38,22600,20240227,100.22,55300,-18.17,20250106,42250,7.10,20250210,89400,-49.38,20240903,22600,100.22,20240227,2.83,N,003350,500,22 억,,154845,N,N,7,N,00,N
20250217,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45100,450,2,1.01,1011227750,22441,36.16,44700,45600,44450,58000,31300,44650,45061.67,3.42,0,2254,46716,45682,44866,43832,43016,46200,44350,23,13350,500,27680,50,1,4532000,2044,28.06,3.78,12,0.50,1607.00,11934.00,89400,20240903,-49.55,22600,20240227,99.56,55300,-18.44,20250106,42250,6.75,20250210,89400,-49.55,20240903,22600,99.56,20240227,2.83,N,003350,500,22 억,,154845,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 20250218 160144 55 40.00 KOSPI 화학 N N N Y 40 N 45000 -350 5 -0.77 1065124750 23731 90.10 45950 45950 44600 58900 31750 45350 44882.75 3.47 0 -2234 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2039 28.00 3.77 12 0.52 1607.00 11934.00 89400 20240903 -49.66 22600 20240227 99.12 55300 -18.63 20250106 42250 6.51 20250210 89400 -49.66 20240903 22600 99.12 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
3 20250218 150145 55 40.00 KOSPI 화학 N N N Y 40 N 45000 -350 5 -0.77 985736800 21966 83.40 45950 45950 44600 58900 31750 45350 44875.57 3.47 0 -2193 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2039 28.00 3.77 12 0.48 1607.00 11934.00 89400 20240903 -49.66 22600 20240227 99.12 55300 -18.63 20250106 42250 6.51 20250210 89400 -49.66 20240903 22600 99.12 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
4 20250218 140145 55 40.00 KOSPI 화학 N N N Y 40 N 44750 -600 5 -1.32 806410450 17967 68.21 45950 45950 44600 58900 31750 45350 44882.87 3.47 0 -3184 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2028 27.85 3.75 12 0.40 1607.00 11934.00 89400 20240903 -49.94 22600 20240227 98.01 55300 -19.08 20250106 42250 5.92 20250210 89400 -49.94 20240903 22600 98.01 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
5 20250218 130144 55 40.00 KOSPI 화학 N N N Y 40 N 44650 -700 5 -1.54 743299650 16558 62.86 45950 45950 44600 58900 31750 45350 44890.67 3.47 0 -2658 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2024 27.78 3.74 12 0.37 1607.00 11934.00 89400 20240903 -50.06 22600 20240227 97.57 55300 -19.26 20250106 42250 5.68 20250210 89400 -50.06 20240903 22600 97.57 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
6 20250218 120144 55 40.00 KOSPI 화학 N N N Y 40 N 44600 -750 5 -1.65 669796450 14913 56.62 45950 45950 44600 58900 31750 45350 44913.60 3.47 0 -2402 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2021 27.75 3.74 12 0.33 1607.00 11934.00 89400 20240903 -50.11 22600 20240227 97.35 55300 -19.35 20250106 42250 5.56 20250210 89400 -50.11 20240903 22600 97.35 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
7 20250218 110145 55 40.00 KOSPI 화학 N N N Y 40 N 44650 -700 5 -1.54 591976050 13170 50.00 45950 45950 44600 58900 31750 45350 44948.83 3.47 0 -2088 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2024 27.78 3.74 12 0.29 1607.00 11934.00 89400 20240903 -50.06 22600 20240227 97.57 55300 -19.26 20250106 42250 5.68 20250210 89400 -50.06 20240903 22600 97.57 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
8 20250218 100144 55 40.00 KOSPI 화학 N N N Y 40 N 44800 -550 5 -1.21 398642800 8843 33.57 45950 45950 44700 58900 31750 45350 45080.04 3.47 0 -765 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2030 27.88 3.75 12 0.20 1607.00 11934.00 89400 20240903 -49.89 22600 20240227 98.23 55300 -18.99 20250106 42250 6.04 20250210 89400 -49.89 20240903 22600 98.23 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
9 20250218 090144 55 40.00 KOSPI 화학 N N N Y 40 N 45500 150 2 0.33 21425500 468 1.78 45950 45950 45450 58900 31750 45350 45780.98 3.47 0 -206 46283 45816 45133 44666 43983 46050 44900 23 13550 500 28110 50 1 4532000 2062 28.31 3.81 12 0.01 1607.00 11934.00 89400 20240903 -49.11 22600 20240227 101.33 55300 -17.72 20250106 42250 7.69 20250210 89400 -49.11 20240903 22600 101.33 20240227 3.00 N 003350 500 22 억 157246 N N 0 N 00 N
10 20250217 160144 55 40.00 KOSPI 화학 N N N Y 40 N 45350 700 2 1.57 1181723950 26210 42.23 44700 45600 44450 58000 31300 44650 45085.39 3.42 0 2080 46716 45682 44866 43832 43016 46200 44350 23 13350 500 27680 50 1 4532000 2055 28.22 3.80 12 0.58 1607.00 11934.00 89400 20240903 -49.27 22600 20240227 100.66 55300 -17.99 20250106 42250 7.34 20250210 89400 -49.27 20240903 22600 100.66 20240227 2.83 N 003350 500 22 억 154845 N N 7 N 00 N
11 20250217 150145 55 40.00 KOSPI 화학 N N N Y 40 N 45250 600 2 1.34 1110274700 24632 39.69 44700 45600 44450 58000 31300 44650 45074.54 3.42 0 2493 46716 45682 44866 43832 43016 46200 44350 23 13350 500 27680 50 1 4532000 2051 28.16 3.79 12 0.54 1607.00 11934.00 89400 20240903 -49.38 22600 20240227 100.22 55300 -18.17 20250106 42250 7.10 20250210 89400 -49.38 20240903 22600 100.22 20240227 2.83 N 003350 500 22 억 154845 N N 7 N 00 N
12 20250217 140144 55 40.00 KOSPI 화학 N N N Y 40 N 45100 450 2 1.01 1011227750 22441 36.16 44700 45600 44450 58000 31300 44650 45061.67 3.42 0 2254 46716 45682 44866 43832 43016 46200 44350 23 13350 500 27680 50 1 4532000 2044 28.06 3.78 12 0.50 1607.00 11934.00 89400 20240903 -49.55 22600 20240227 99.56 55300 -18.44 20250106 42250 6.75 20250210 89400 -49.55 20240903 22600 99.56 20240227 2.83 N 003350 500 22 억 154845 N N 7 N 00 N