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
078520/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
20250218,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-30,5,-0.42,354770070,50391,128.01,7100,7100,7010,9210,4970,7090,7040.24,10.11,0,-9120,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1837,30.17,2.09,12,0.19,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7430,-4.98,20250107,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-60,5,-0.85,324906850,46155,117.25,7100,7100,7010,9210,4970,7090,7039.44,10.11,0,-7966,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1829,30.04,2.09,12,0.18,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7430,-5.38,20250107,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-50,5,-0.71,299229540,42505,107.98,7100,7100,7010,9210,4970,7090,7039.83,10.11,0,-7614,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1831,30.09,2.09,12,0.16,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,130643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,-40,5,-0.56,231662500,32903,83.59,7100,7100,7010,9210,4970,7090,7040.73,10.11,0,-5424,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1834,30.13,2.09,12,0.13,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,7430,-5.11,20250107,6510,8.29,20250203,11780,-40.15,20240531,6130,15.01,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,120644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-50,5,-0.71,221376570,31442,79.88,7100,7100,7010,9210,4970,7090,7040.75,10.11,0,-4614,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1831,30.09,2.09,12,0.12,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,110643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-50,5,-0.71,187416090,26602,67.58,7100,7100,7020,9210,4970,7090,7045.14,10.11,0,-4427,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1831,30.09,2.09,12,0.10,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7430,-5.25,20250107,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,100642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,-40,5,-0.56,167702150,23797,60.45,7100,7100,7020,9210,4970,7090,7047.14,10.11,0,-3608,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1834,30.13,2.09,12,0.09,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,7430,-5.11,20250107,6510,8.29,20250203,11780,-40.15,20240531,6130,15.01,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250218,090644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-30,5,-0.42,10796710,1526,3.88,7100,7100,7050,9210,4970,7090,7074.88,10.11,0,-948,7176,7132,7076,7032,6976,7155,7055,135,2120,500,4820,10,1,26014161,1837,30.17,2.09,12,0.01,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7430,-4.98,20250107,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.33,N,078520,500,135 억,,2631297,N,N,10,N,00,N
20250217,160642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,80,2,1.14,276329370,39040,41.69,7080,7120,7020,9110,4910,7010,7078.09,10.13,0,-3145,7223,7116,7063,6956,6903,7090,6930,135,2100,500,4760,10,1,26014161,1844,30.30,2.10,12,0.15,234.00,3371.00,11780,20240531,-39.81,6130,20240417,15.66,7430,-4.58,20250107,6510,8.91,20250203,11780,-39.81,20240531,6130,15.66,20240417,1.31,N,078520,500,135 억,,2634019,N,N,10,N,00,N
20250217,150642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,50,2,0.71,251341540,35513,37.92,7080,7120,7020,9110,4910,7010,7077.46,10.13,0,-2445,7223,7116,7063,6956,6903,7090,6930,135,2100,500,4760,10,1,26014161,1837,30.17,2.09,12,0.14,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7430,-4.98,20250107,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.31,N,078520,500,135 억,,2634019,N,N,19,N,00,N
20250217,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,40,2,0.57,231711680,32734,34.96,7080,7120,7020,9110,4910,7010,7078.63,10.13,0,-1387,7223,7116,7063,6956,6903,7090,6930,135,2100,500,4760,10,1,26014161,1834,30.13,2.09,12,0.13,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,7430,-5.11,20250107,6510,8.29,20250203,11780,-40.15,20240531,6130,15.01,20240417,1.31,N,078520,500,135 억,,2634019,N,N,19,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 160644 57 100.00 KOSPI 화학 N N N N N 7060 -30 5 -0.42 354770070 50391 128.01 7100 7100 7010 9210 4970 7090 7040.24 10.11 0 -9120 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1837 30.17 2.09 12 0.19 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7430 -4.98 20250107 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
3 20250218 150644 57 100.00 KOSPI 화학 N N N N N 7030 -60 5 -0.85 324906850 46155 117.25 7100 7100 7010 9210 4970 7090 7039.44 10.11 0 -7966 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1829 30.04 2.09 12 0.18 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 7430 -5.38 20250107 6510 7.99 20250203 11780 -40.32 20240531 6130 14.68 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
4 20250218 140645 57 100.00 KOSPI 화학 N N N N N 7040 -50 5 -0.71 299229540 42505 107.98 7100 7100 7010 9210 4970 7090 7039.83 10.11 0 -7614 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1831 30.09 2.09 12 0.16 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
5 20250218 130643 57 100.00 KOSPI 화학 N N N N N 7050 -40 5 -0.56 231662500 32903 83.59 7100 7100 7010 9210 4970 7090 7040.73 10.11 0 -5424 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1834 30.13 2.09 12 0.13 234.00 3371.00 11780 20240531 -40.15 6130 20240417 15.01 7430 -5.11 20250107 6510 8.29 20250203 11780 -40.15 20240531 6130 15.01 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
6 20250218 120644 57 100.00 KOSPI 화학 N N N N N 7040 -50 5 -0.71 221376570 31442 79.88 7100 7100 7010 9210 4970 7090 7040.75 10.11 0 -4614 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1831 30.09 2.09 12 0.12 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
7 20250218 110643 57 100.00 KOSPI 화학 N N N N N 7040 -50 5 -0.71 187416090 26602 67.58 7100 7100 7020 9210 4970 7090 7045.14 10.11 0 -4427 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1831 30.09 2.09 12 0.10 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7430 -5.25 20250107 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
8 20250218 100642 57 100.00 KOSPI 화학 N N N N N 7050 -40 5 -0.56 167702150 23797 60.45 7100 7100 7020 9210 4970 7090 7047.14 10.11 0 -3608 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1834 30.13 2.09 12 0.09 234.00 3371.00 11780 20240531 -40.15 6130 20240417 15.01 7430 -5.11 20250107 6510 8.29 20250203 11780 -40.15 20240531 6130 15.01 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
9 20250218 090644 57 100.00 KOSPI 화학 N N N N N 7060 -30 5 -0.42 10796710 1526 3.88 7100 7100 7050 9210 4970 7090 7074.88 10.11 0 -948 7176 7132 7076 7032 6976 7155 7055 135 2120 500 4820 10 1 26014161 1837 30.17 2.09 12 0.01 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7430 -4.98 20250107 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.33 N 078520 500 135 억 2631297 N N 10 N 00 N
10 20250217 160642 57 100.00 KOSPI 화학 N N N N N 7090 80 2 1.14 276329370 39040 41.69 7080 7120 7020 9110 4910 7010 7078.09 10.13 0 -3145 7223 7116 7063 6956 6903 7090 6930 135 2100 500 4760 10 1 26014161 1844 30.30 2.10 12 0.15 234.00 3371.00 11780 20240531 -39.81 6130 20240417 15.66 7430 -4.58 20250107 6510 8.91 20250203 11780 -39.81 20240531 6130 15.66 20240417 1.31 N 078520 500 135 억 2634019 N N 10 N 00 N
11 20250217 150642 57 100.00 KOSPI 화학 N N N N N 7060 50 2 0.71 251341540 35513 37.92 7080 7120 7020 9110 4910 7010 7077.46 10.13 0 -2445 7223 7116 7063 6956 6903 7090 6930 135 2100 500 4760 10 1 26014161 1837 30.17 2.09 12 0.14 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7430 -4.98 20250107 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.31 N 078520 500 135 억 2634019 N N 19 N 00 N
12 20250217 140641 57 100.00 KOSPI 화학 N N N N N 7050 40 2 0.57 231711680 32734 34.96 7080 7120 7020 9110 4910 7010 7078.63 10.13 0 -1387 7223 7116 7063 6956 6903 7090 6930 135 2100 500 4760 10 1 26014161 1834 30.13 2.09 12 0.13 234.00 3371.00 11780 20240531 -40.15 6130 20240417 15.01 7430 -5.11 20250107 6510 8.29 20250203 11780 -40.15 20240531 6130 15.01 20240417 1.31 N 078520 500 135 억 2634019 N N 19 N 00 N