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
025620/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
20250218,160353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,5,2,0.13,15223725,4085,32.71,3705,3755,3700,4845,2615,3730,3726.74,0.00,0,-93,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.40,0.42,12,0.09,-1556.00,8935.00,9950,20240516,-62.46,3685,20250214,1.36,4290,-12.94,20250110,3685,1.36,20250214,9950,-62.46,20240516,3685,1.36,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,150354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,5,2,0.13,14577570,3912,31.32,3705,3755,3700,4845,2615,3730,3726.37,0.00,0,-90,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.40,0.42,12,0.09,-1556.00,8935.00,9950,20240516,-62.46,3685,20250214,1.36,4290,-12.94,20250110,3685,1.36,20250214,9950,-62.46,20240516,3685,1.36,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,140353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,-10,5,-0.27,7044930,1892,15.15,3705,3755,3700,4845,2615,3730,3723.54,0.00,0,-264,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,167,-2.39,0.42,12,0.04,-1556.00,8935.00,9950,20240516,-62.61,3685,20250214,0.95,4290,-13.29,20250110,3685,0.95,20250214,9950,-62.61,20240516,3685,0.95,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,130353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3730,0,3,0.00,6854860,1841,14.74,3705,3755,3700,4845,2615,3730,3723.44,0.00,0,-253,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,167,-2.40,0.42,12,0.04,-1556.00,8935.00,9950,20240516,-62.51,3685,20250214,1.22,4290,-13.05,20250110,3685,1.22,20250214,9950,-62.51,20240516,3685,1.22,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,120353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,5,2,0.13,6455465,1734,13.88,3705,3755,3700,4845,2615,3730,3722.87,0.00,0,-248,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.40,0.42,12,0.04,-1556.00,8935.00,9950,20240516,-62.46,3685,20250214,1.36,4290,-12.94,20250110,3685,1.36,20250214,9950,-62.46,20240516,3685,1.36,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,110353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,5,2,0.13,6433055,1728,13.84,3705,3755,3700,4845,2615,3730,3722.83,0.00,0,-242,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.40,0.42,12,0.04,-1556.00,8935.00,9950,20240516,-62.46,3685,20250214,1.36,4290,-12.94,20250110,3685,1.36,20250214,9950,-62.46,20240516,3685,1.36,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,100353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,-10,5,-0.27,4248420,1139,9.12,3705,3755,3700,4845,2615,3730,3729.96,0.00,0,-241,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,167,-2.39,0.42,12,0.03,-1556.00,8935.00,9950,20240516,-62.61,3685,20250214,0.95,4290,-13.29,20250110,3685,0.95,20250214,9950,-62.61,20240516,3685,0.95,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250218,090353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,25,2,0.67,1365825,366,2.93,3705,3755,3705,4845,2615,3730,3731.76,0.00,0,-148,3786,3757,3731,3702,3676,3745,3690,22,1115,500,2530,5,1,4484846,168,-2.41,0.42,12,0.01,-1556.00,8935.00,9950,20240516,-62.26,3685,20250214,1.90,4290,-12.47,20250110,3685,1.90,20250214,9950,-62.26,20240516,3685,1.90,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250217,160353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3730,-5,5,-0.13,44308900,11916,102.41,3735,3760,3705,4855,2615,3735,3718.44,0.00,0,270,3788,3761,3723,3696,3658,3742,3677,22,1120,500,2530,5,1,4484846,167,-2.40,0.42,12,0.27,-1556.00,8935.00,9950,20240516,-62.51,3685,20250214,1.22,4290,-13.05,20250110,3685,1.22,20250214,9950,-62.51,20240516,3685,1.22,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250217,150353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,-10,5,-0.27,42778170,11504,98.87,3735,3760,3705,4855,2615,3735,3718.55,0.00,0,146,3788,3761,3723,3696,3658,3742,3677,22,1120,500,2530,5,1,4484846,167,-2.39,0.42,12,0.26,-1556.00,8935.00,9950,20240516,-62.56,3685,20250214,1.09,4290,-13.17,20250110,3685,1.09,20250214,9950,-62.56,20240516,3685,1.09,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250217,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,-10,5,-0.27,40925570,11006,94.59,3735,3760,3705,4855,2615,3735,3718.48,0.00,0,142,3788,3761,3723,3696,3658,3742,3677,22,1120,500,2530,5,1,4484846,167,-2.39,0.42,12,0.25,-1556.00,8935.00,9950,20240516,-62.56,3685,20250214,1.09,4290,-13.17,20250110,3685,1.09,20250214,9950,-62.56,20240516,3685,1.09,20250214,0.00,N,025620,500,22 억,,0,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 160353 57 100.00 KOSPI 화학 N N N N N 3735 5 2 0.13 15223725 4085 32.71 3705 3755 3700 4845 2615 3730 3726.74 0.00 0 -93 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.40 0.42 12 0.09 -1556.00 8935.00 9950 20240516 -62.46 3685 20250214 1.36 4290 -12.94 20250110 3685 1.36 20250214 9950 -62.46 20240516 3685 1.36 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
3 20250218 150354 57 100.00 KOSPI 화학 N N N N N 3735 5 2 0.13 14577570 3912 31.32 3705 3755 3700 4845 2615 3730 3726.37 0.00 0 -90 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.40 0.42 12 0.09 -1556.00 8935.00 9950 20240516 -62.46 3685 20250214 1.36 4290 -12.94 20250110 3685 1.36 20250214 9950 -62.46 20240516 3685 1.36 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20250218 140353 57 100.00 KOSPI 화학 N N N N N 3720 -10 5 -0.27 7044930 1892 15.15 3705 3755 3700 4845 2615 3730 3723.54 0.00 0 -264 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 167 -2.39 0.42 12 0.04 -1556.00 8935.00 9950 20240516 -62.61 3685 20250214 0.95 4290 -13.29 20250110 3685 0.95 20250214 9950 -62.61 20240516 3685 0.95 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20250218 130353 57 100.00 KOSPI 화학 N N N N N 3730 0 3 0.00 6854860 1841 14.74 3705 3755 3700 4845 2615 3730 3723.44 0.00 0 -253 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 167 -2.40 0.42 12 0.04 -1556.00 8935.00 9950 20240516 -62.51 3685 20250214 1.22 4290 -13.05 20250110 3685 1.22 20250214 9950 -62.51 20240516 3685 1.22 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20250218 120353 57 100.00 KOSPI 화학 N N N N N 3735 5 2 0.13 6455465 1734 13.88 3705 3755 3700 4845 2615 3730 3722.87 0.00 0 -248 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.40 0.42 12 0.04 -1556.00 8935.00 9950 20240516 -62.46 3685 20250214 1.36 4290 -12.94 20250110 3685 1.36 20250214 9950 -62.46 20240516 3685 1.36 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20250218 110353 57 100.00 KOSPI 화학 N N N N N 3735 5 2 0.13 6433055 1728 13.84 3705 3755 3700 4845 2615 3730 3722.83 0.00 0 -242 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.40 0.42 12 0.04 -1556.00 8935.00 9950 20240516 -62.46 3685 20250214 1.36 4290 -12.94 20250110 3685 1.36 20250214 9950 -62.46 20240516 3685 1.36 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20250218 100353 57 100.00 KOSPI 화학 N N N N N 3720 -10 5 -0.27 4248420 1139 9.12 3705 3755 3700 4845 2615 3730 3729.96 0.00 0 -241 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 167 -2.39 0.42 12 0.03 -1556.00 8935.00 9950 20240516 -62.61 3685 20250214 0.95 4290 -13.29 20250110 3685 0.95 20250214 9950 -62.61 20240516 3685 0.95 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20250218 090353 57 100.00 KOSPI 화학 N N N N N 3755 25 2 0.67 1365825 366 2.93 3705 3755 3705 4845 2615 3730 3731.76 0.00 0 -148 3786 3757 3731 3702 3676 3745 3690 22 1115 500 2530 5 1 4484846 168 -2.41 0.42 12 0.01 -1556.00 8935.00 9950 20240516 -62.26 3685 20250214 1.90 4290 -12.47 20250110 3685 1.90 20250214 9950 -62.26 20240516 3685 1.90 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20250217 160353 57 100.00 KOSPI 화학 N N N N N 3730 -5 5 -0.13 44308900 11916 102.41 3735 3760 3705 4855 2615 3735 3718.44 0.00 0 270 3788 3761 3723 3696 3658 3742 3677 22 1120 500 2530 5 1 4484846 167 -2.40 0.42 12 0.27 -1556.00 8935.00 9950 20240516 -62.51 3685 20250214 1.22 4290 -13.05 20250110 3685 1.22 20250214 9950 -62.51 20240516 3685 1.22 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
11 20250217 150353 57 100.00 KOSPI 화학 N N N N N 3725 -10 5 -0.27 42778170 11504 98.87 3735 3760 3705 4855 2615 3735 3718.55 0.00 0 146 3788 3761 3723 3696 3658 3742 3677 22 1120 500 2530 5 1 4484846 167 -2.39 0.42 12 0.26 -1556.00 8935.00 9950 20240516 -62.56 3685 20250214 1.09 4290 -13.17 20250110 3685 1.09 20250214 9950 -62.56 20240516 3685 1.09 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20250217 140352 57 100.00 KOSPI 화학 N N N N N 3725 -10 5 -0.27 40925570 11006 94.59 3735 3760 3705 4855 2615 3735 3718.48 0.00 0 142 3788 3761 3723 3696 3658 3742 3677 22 1120 500 2530 5 1 4484846 167 -2.39 0.42 12 0.25 -1556.00 8935.00 9950 20240516 -62.56 3685 20250214 1.09 4290 -13.17 20250110 3685 1.09 20250214 9950 -62.56 20240516 3685 1.09 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N