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
008490/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
20250218,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16110,-90,5,-0.56,205625170,12776,44.25,16350,16350,15990,21050,11340,16200,16094.61,7.06,0,-3610,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1864,30.45,0.42,12,0.11,529.00,38064.00,28400,20240205,-43.27,11920,20241209,35.15,17460,-7.73,20250206,12670,27.15,20250102,28000,-42.46,20240220,11920,35.15,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16160,-40,5,-0.25,191394880,11893,41.20,16350,16350,15990,21050,11340,16200,16093.07,7.06,0,-3597,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1870,30.55,0.42,12,0.10,529.00,38064.00,28400,20240205,-43.10,11920,20241209,35.57,17460,-7.45,20250206,12670,27.55,20250102,28000,-42.29,20240220,11920,35.57,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16140,-60,5,-0.37,144687290,8998,31.17,16350,16350,15990,21050,11340,16200,16079.94,7.06,0,-3587,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1867,30.51,0.42,12,0.08,529.00,38064.00,28400,20240205,-43.17,11920,20241209,35.40,17460,-7.56,20250206,12670,27.39,20250102,28000,-42.36,20240220,11920,35.40,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16110,-90,5,-0.56,134541370,8368,28.99,16350,16350,15990,21050,11340,16200,16078.08,7.06,0,-3608,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1864,30.45,0.42,12,0.07,529.00,38064.00,28400,20240205,-43.27,11920,20241209,35.15,17460,-7.73,20250206,12670,27.15,20250102,28000,-42.46,20240220,11920,35.15,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,120234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16090,-110,5,-0.68,124512190,7745,26.83,16350,16350,15990,21050,11340,16200,16076.46,7.06,0,-3614,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1861,30.42,0.42,12,0.07,529.00,38064.00,28400,20240205,-43.35,11920,20241209,34.98,17460,-7.85,20250206,12670,26.99,20250102,28000,-42.54,20240220,11920,34.98,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,110234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16140,-60,5,-0.37,116022020,7218,25.00,16350,16350,15990,21050,11340,16200,16073.98,7.06,0,-3572,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1867,30.51,0.42,12,0.06,529.00,38064.00,28400,20240205,-43.17,11920,20241209,35.40,17460,-7.56,20250206,12670,27.39,20250102,28000,-42.36,20240220,11920,35.40,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,100234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16090,-110,5,-0.68,71623510,4448,15.41,16350,16350,16020,21050,11340,16200,16102.41,7.06,0,-2431,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1861,30.42,0.42,12,0.04,529.00,38064.00,28400,20240205,-43.35,11920,20241209,34.98,17460,-7.85,20250206,12670,26.99,20250102,28000,-42.54,20240220,11920,34.98,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250218,090234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16350,150,2,0.93,81750,5,0.02,16350,16350,16350,21050,11340,16200,16350.00,7.06,0,0,16546,16372,16136,15962,15726,16460,16050,61,4850,500,11010,10,1,11569113,1892,30.91,0.43,12,0.00,529.00,38064.00,28400,20240205,-42.43,11920,20241209,37.16,17460,-6.36,20250206,12670,29.04,20250102,28000,-41.61,20240220,11920,37.16,20241209,0.58,N,008490,500,60 억,,817146,N,N,4,N,00,N
20250217,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16200,10,2,0.06,462340570,28870,266.01,16140,16310,15900,21000,11340,16190,16014.57,7.00,0,7170,16476,16332,16196,16052,15916,16405,16125,61,4810,500,11000,10,1,11569113,1874,30.62,0.43,12,0.25,529.00,38064.00,28400,20240205,-42.96,11920,20241209,35.91,17460,-7.22,20250206,12670,27.86,20250102,28000,-42.14,20240220,11920,35.91,20241209,0.59,N,008490,500,60 억,,809939,N,N,4,N,00,N
20250217,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15970,-220,5,-1.36,436492760,27259,251.17,16140,16310,15900,21000,11340,16190,16012.79,7.00,0,7323,16476,16332,16196,16052,15916,16405,16125,61,4810,500,11000,10,1,11569113,1848,30.19,0.42,12,0.24,529.00,38064.00,28400,20240205,-43.77,11920,20241209,33.98,17460,-8.53,20250206,12670,26.05,20250102,28000,-42.96,20240220,11920,33.98,20241209,0.59,N,008490,500,60 억,,809939,N,N,8,N,00,N
20250217,140233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15950,-240,5,-1.48,383718570,23959,220.76,16140,16310,15900,21000,11340,16190,16015.63,7.00,0,5714,16476,16332,16196,16052,15916,16405,16125,61,4810,500,11000,10,1,11569113,1845,30.15,0.42,12,0.21,529.00,38064.00,28400,20240205,-43.84,11920,20241209,33.81,17460,-8.65,20250206,12670,25.89,20250102,28000,-43.04,20240220,11920,33.81,20241209,0.59,N,008490,500,60 억,,809939,N,N,8,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 160234 55 60.00 KOSPI 화학 N N N Y 60 N 16110 -90 5 -0.56 205625170 12776 44.25 16350 16350 15990 21050 11340 16200 16094.61 7.06 0 -3610 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1864 30.45 0.42 12 0.11 529.00 38064.00 28400 20240205 -43.27 11920 20241209 35.15 17460 -7.73 20250206 12670 27.15 20250102 28000 -42.46 20240220 11920 35.15 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
3 20250218 150234 55 60.00 KOSPI 화학 N N N Y 60 N 16160 -40 5 -0.25 191394880 11893 41.20 16350 16350 15990 21050 11340 16200 16093.07 7.06 0 -3597 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1870 30.55 0.42 12 0.10 529.00 38064.00 28400 20240205 -43.10 11920 20241209 35.57 17460 -7.45 20250206 12670 27.55 20250102 28000 -42.29 20240220 11920 35.57 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
4 20250218 140235 55 60.00 KOSPI 화학 N N N Y 60 N 16140 -60 5 -0.37 144687290 8998 31.17 16350 16350 15990 21050 11340 16200 16079.94 7.06 0 -3587 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1867 30.51 0.42 12 0.08 529.00 38064.00 28400 20240205 -43.17 11920 20241209 35.40 17460 -7.56 20250206 12670 27.39 20250102 28000 -42.36 20240220 11920 35.40 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
5 20250218 130233 55 60.00 KOSPI 화학 N N N Y 60 N 16110 -90 5 -0.56 134541370 8368 28.99 16350 16350 15990 21050 11340 16200 16078.08 7.06 0 -3608 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1864 30.45 0.42 12 0.07 529.00 38064.00 28400 20240205 -43.27 11920 20241209 35.15 17460 -7.73 20250206 12670 27.15 20250102 28000 -42.46 20240220 11920 35.15 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
6 20250218 120234 55 60.00 KOSPI 화학 N N N Y 60 N 16090 -110 5 -0.68 124512190 7745 26.83 16350 16350 15990 21050 11340 16200 16076.46 7.06 0 -3614 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1861 30.42 0.42 12 0.07 529.00 38064.00 28400 20240205 -43.35 11920 20241209 34.98 17460 -7.85 20250206 12670 26.99 20250102 28000 -42.54 20240220 11920 34.98 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
7 20250218 110234 55 60.00 KOSPI 화학 N N N Y 60 N 16140 -60 5 -0.37 116022020 7218 25.00 16350 16350 15990 21050 11340 16200 16073.98 7.06 0 -3572 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1867 30.51 0.42 12 0.06 529.00 38064.00 28400 20240205 -43.17 11920 20241209 35.40 17460 -7.56 20250206 12670 27.39 20250102 28000 -42.36 20240220 11920 35.40 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
8 20250218 100234 55 60.00 KOSPI 화학 N N N Y 60 N 16090 -110 5 -0.68 71623510 4448 15.41 16350 16350 16020 21050 11340 16200 16102.41 7.06 0 -2431 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1861 30.42 0.42 12 0.04 529.00 38064.00 28400 20240205 -43.35 11920 20241209 34.98 17460 -7.85 20250206 12670 26.99 20250102 28000 -42.54 20240220 11920 34.98 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
9 20250218 090234 55 60.00 KOSPI 화학 N N N Y 60 N 16350 150 2 0.93 81750 5 0.02 16350 16350 16350 21050 11340 16200 16350.00 7.06 0 0 16546 16372 16136 15962 15726 16460 16050 61 4850 500 11010 10 1 11569113 1892 30.91 0.43 12 0.00 529.00 38064.00 28400 20240205 -42.43 11920 20241209 37.16 17460 -6.36 20250206 12670 29.04 20250102 28000 -41.61 20240220 11920 37.16 20241209 0.58 N 008490 500 60 억 817146 N N 4 N 00 N
10 20250217 160234 55 60.00 KOSPI 화학 N N N Y 60 N 16200 10 2 0.06 462340570 28870 266.01 16140 16310 15900 21000 11340 16190 16014.57 7.00 0 7170 16476 16332 16196 16052 15916 16405 16125 61 4810 500 11000 10 1 11569113 1874 30.62 0.43 12 0.25 529.00 38064.00 28400 20240205 -42.96 11920 20241209 35.91 17460 -7.22 20250206 12670 27.86 20250102 28000 -42.14 20240220 11920 35.91 20241209 0.59 N 008490 500 60 억 809939 N N 4 N 00 N
11 20250217 150234 55 60.00 KOSPI 화학 N N N Y 60 N 15970 -220 5 -1.36 436492760 27259 251.17 16140 16310 15900 21000 11340 16190 16012.79 7.00 0 7323 16476 16332 16196 16052 15916 16405 16125 61 4810 500 11000 10 1 11569113 1848 30.19 0.42 12 0.24 529.00 38064.00 28400 20240205 -43.77 11920 20241209 33.98 17460 -8.53 20250206 12670 26.05 20250102 28000 -42.96 20240220 11920 33.98 20241209 0.59 N 008490 500 60 억 809939 N N 8 N 00 N
12 20250217 140233 55 60.00 KOSPI 화학 N N N Y 60 N 15950 -240 5 -1.48 383718570 23959 220.76 16140 16310 15900 21000 11340 16190 16015.63 7.00 0 5714 16476 16332 16196 16052 15916 16405 16125 61 4810 500 11000 10 1 11569113 1845 30.15 0.42 12 0.21 529.00 38064.00 28400 20240205 -43.84 11920 20241209 33.81 17460 -8.65 20250206 12670 25.89 20250102 28000 -43.04 20240220 11920 33.81 20241209 0.59 N 008490 500 60 억 809939 N N 8 N 00 N