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
012610/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
20250218,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,25,2,0.84,180281330,60790,91.05,2935,3005,2935,3845,2075,2960,2965.64,3.03,0,2770,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1242,-11.57,0.55,12,0.15,-258.00,5465.00,3740,20240305,-20.19,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3740,-20.19,20240305,2520,18.45,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,0,3,0.00,174200490,58748,87.99,2935,3005,2935,3845,2075,2960,2965.22,3.03,0,3972,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1232,-11.47,0.54,12,0.14,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,15,2,0.51,116208490,39335,58.92,2935,2990,2935,3845,2075,2960,2954.33,3.03,0,3693,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1238,-11.53,0.54,12,0.09,-258.00,5465.00,3740,20240305,-20.45,2520,20241210,18.06,3240,-8.18,20250212,2630,13.12,20250210,3740,-20.45,20240305,2520,18.06,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2965,5,2,0.17,84206705,28519,42.72,2935,2990,2935,3845,2075,2960,2952.65,3.03,0,1192,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1234,-11.49,0.54,12,0.07,-258.00,5465.00,3740,20240305,-20.72,2520,20241210,17.66,3240,-8.49,20250212,2630,12.74,20250210,3740,-20.72,20240305,2520,17.66,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,0,3,0.00,67446385,22863,34.24,2935,2990,2935,3845,2075,2960,2950.02,3.03,0,1150,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1232,-11.47,0.54,12,0.05,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2945,-15,5,-0.51,38383035,13010,19.49,2935,2990,2935,3845,2075,2960,2950.27,3.03,0,-3432,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1226,-11.41,0.54,12,0.03,-258.00,5465.00,3740,20240305,-21.26,2520,20241210,16.87,3240,-9.10,20250212,2630,11.98,20250210,3740,-21.26,20240305,2520,16.87,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2950,-10,5,-0.34,25335955,8577,12.85,2935,2990,2935,3845,2075,2960,2953.94,3.03,0,-2911,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1228,-11.43,0.54,12,0.02,-258.00,5465.00,3740,20240305,-21.12,2520,20241210,17.06,3240,-8.95,20250212,2630,12.17,20250210,3740,-21.12,20240305,2520,17.06,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250218,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2955,-5,5,-0.17,2008880,682,1.02,2935,2990,2935,3845,2075,2960,2945.57,3.03,0,-53,3010,2985,2950,2925,2890,2997,2937,208,885,500,2130,5,1,41616365,1230,-11.45,0.54,12,0.00,-258.00,5465.00,3740,20240305,-20.99,2520,20241210,17.26,3240,-8.80,20250212,2630,12.36,20250210,3740,-20.99,20240305,2520,17.26,20241210,0.87,N,012610,500,208 억,,1259171,N,N,22,N,00,N
20250217,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,40,2,1.37,195039170,66193,61.55,2915,2975,2915,3795,2045,2920,2946.45,3.00,0,11750,2983,2951,2923,2891,2863,2967,2907,208,875,500,2100,5,1,41616365,1232,-11.47,0.54,12,0.16,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.87,N,012610,500,208 억,,1246773,N,N,22,N,00,N
20250217,150302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2955,35,2,1.20,160218320,54377,50.56,2915,2975,2915,3795,2045,2920,2946.44,3.00,0,5971,2983,2951,2923,2891,2863,2967,2907,208,875,500,2100,5,1,41616365,1230,-11.45,0.54,12,0.13,-258.00,5465.00,3740,20240305,-20.99,2520,20241210,17.26,3240,-8.80,20250212,2630,12.36,20250210,3740,-20.99,20240305,2520,17.26,20241210,0.87,N,012610,500,208 억,,1246773,N,N,30,N,00,N
20250217,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2955,35,2,1.20,139371295,47332,44.01,2915,2975,2915,3795,2045,2920,2944.55,3.00,0,5120,2983,2951,2923,2891,2863,2967,2907,208,875,500,2100,5,1,41616365,1230,-11.45,0.54,12,0.11,-258.00,5465.00,3740,20240305,-20.99,2520,20241210,17.26,3240,-8.80,20250212,2630,12.36,20250210,3740,-20.99,20240305,2520,17.26,20241210,0.87,N,012610,500,208 억,,1246773,N,N,30,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 160302 57 100.00 KOSPI 화학 N N N N N 2985 25 2 0.84 180281330 60790 91.05 2935 3005 2935 3845 2075 2960 2965.64 3.03 0 2770 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1242 -11.57 0.55 12 0.15 -258.00 5465.00 3740 20240305 -20.19 2520 20241210 18.45 3240 -7.87 20250212 2630 13.50 20250210 3740 -20.19 20240305 2520 18.45 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
3 20250218 150303 57 100.00 KOSPI 화학 N N N N N 2960 0 3 0.00 174200490 58748 87.99 2935 3005 2935 3845 2075 2960 2965.22 3.03 0 3972 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1232 -11.47 0.54 12 0.14 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
4 20250218 140304 57 100.00 KOSPI 화학 N N N N N 2975 15 2 0.51 116208490 39335 58.92 2935 2990 2935 3845 2075 2960 2954.33 3.03 0 3693 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1238 -11.53 0.54 12 0.09 -258.00 5465.00 3740 20240305 -20.45 2520 20241210 18.06 3240 -8.18 20250212 2630 13.12 20250210 3740 -20.45 20240305 2520 18.06 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
5 20250218 130303 57 100.00 KOSPI 화학 N N N N N 2965 5 2 0.17 84206705 28519 42.72 2935 2990 2935 3845 2075 2960 2952.65 3.03 0 1192 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1234 -11.49 0.54 12 0.07 -258.00 5465.00 3740 20240305 -20.72 2520 20241210 17.66 3240 -8.49 20250212 2630 12.74 20250210 3740 -20.72 20240305 2520 17.66 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
6 20250218 120303 57 100.00 KOSPI 화학 N N N N N 2960 0 3 0.00 67446385 22863 34.24 2935 2990 2935 3845 2075 2960 2950.02 3.03 0 1150 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1232 -11.47 0.54 12 0.05 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
7 20250218 110303 57 100.00 KOSPI 화학 N N N N N 2945 -15 5 -0.51 38383035 13010 19.49 2935 2990 2935 3845 2075 2960 2950.27 3.03 0 -3432 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1226 -11.41 0.54 12 0.03 -258.00 5465.00 3740 20240305 -21.26 2520 20241210 16.87 3240 -9.10 20250212 2630 11.98 20250210 3740 -21.26 20240305 2520 16.87 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
8 20250218 100303 57 100.00 KOSPI 화학 N N N N N 2950 -10 5 -0.34 25335955 8577 12.85 2935 2990 2935 3845 2075 2960 2953.94 3.03 0 -2911 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1228 -11.43 0.54 12 0.02 -258.00 5465.00 3740 20240305 -21.12 2520 20241210 17.06 3240 -8.95 20250212 2630 12.17 20250210 3740 -21.12 20240305 2520 17.06 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
9 20250218 090303 57 100.00 KOSPI 화학 N N N N N 2955 -5 5 -0.17 2008880 682 1.02 2935 2990 2935 3845 2075 2960 2945.57 3.03 0 -53 3010 2985 2950 2925 2890 2997 2937 208 885 500 2130 5 1 41616365 1230 -11.45 0.54 12 0.00 -258.00 5465.00 3740 20240305 -20.99 2520 20241210 17.26 3240 -8.80 20250212 2630 12.36 20250210 3740 -20.99 20240305 2520 17.26 20241210 0.87 N 012610 500 208 억 1259171 N N 22 N 00 N
10 20250217 160303 57 100.00 KOSPI 화학 N N N N N 2960 40 2 1.37 195039170 66193 61.55 2915 2975 2915 3795 2045 2920 2946.45 3.00 0 11750 2983 2951 2923 2891 2863 2967 2907 208 875 500 2100 5 1 41616365 1232 -11.47 0.54 12 0.16 -258.00 5465.00 3740 20240305 -20.86 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3740 -20.86 20240305 2520 17.46 20241210 0.87 N 012610 500 208 억 1246773 N N 22 N 00 N
11 20250217 150302 57 100.00 KOSPI 화학 N N N N N 2955 35 2 1.20 160218320 54377 50.56 2915 2975 2915 3795 2045 2920 2946.44 3.00 0 5971 2983 2951 2923 2891 2863 2967 2907 208 875 500 2100 5 1 41616365 1230 -11.45 0.54 12 0.13 -258.00 5465.00 3740 20240305 -20.99 2520 20241210 17.26 3240 -8.80 20250212 2630 12.36 20250210 3740 -20.99 20240305 2520 17.26 20241210 0.87 N 012610 500 208 억 1246773 N N 30 N 00 N
12 20250217 140302 57 100.00 KOSPI 화학 N N N N N 2955 35 2 1.20 139371295 47332 44.01 2915 2975 2915 3795 2045 2920 2944.55 3.00 0 5120 2983 2951 2923 2891 2863 2967 2907 208 875 500 2100 5 1 41616365 1230 -11.45 0.54 12 0.11 -258.00 5465.00 3740 20240305 -20.99 2520 20241210 17.26 3240 -8.80 20250212 2630 12.36 20250210 3740 -20.99 20240305 2520 17.26 20241210 0.87 N 012610 500 208 억 1246773 N N 30 N 00 N