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
081000/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
20250218,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12760,-40,5,-0.31,296160840,23173,17.91,12900,12900,12670,16640,8960,12800,12780.43,1.68,0,-4444,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1812,18.12,0.45,12,0.16,704.00,28448.00,21000,20240604,-39.24,9700,20241209,31.55,13150,-2.97,20250217,10700,19.25,20250203,21000,-39.24,20240604,9700,31.55,20241209,1.04,N,081000,1000,142 억,,239251,N,N,151,N,00,N
20250218,150653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12770,-30,5,-0.23,289498140,22651,17.51,12900,12900,12670,16640,8960,12800,12780.81,1.68,0,-4363,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1814,18.14,0.45,12,0.16,704.00,28448.00,21000,20240604,-39.19,9700,20241209,31.65,13150,-2.89,20250217,10700,19.35,20250203,21000,-39.19,20240604,9700,31.65,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12770,-30,5,-0.23,264832070,20722,16.02,12900,12900,12670,16640,8960,12800,12780.24,1.68,0,-4465,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1814,18.14,0.45,12,0.15,704.00,28448.00,21000,20240604,-39.19,9700,20241209,31.65,13150,-2.89,20250217,10700,19.35,20250203,21000,-39.19,20240604,9700,31.65,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,130651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12810,10,2,0.08,227680880,17813,13.77,12900,12900,12670,16640,8960,12800,12781.73,1.68,0,-4572,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1819,18.20,0.45,12,0.13,704.00,28448.00,21000,20240604,-39.00,9700,20241209,32.06,13150,-2.59,20250217,10700,19.72,20250203,21000,-39.00,20240604,9700,32.06,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,120653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12850,50,2,0.39,196183570,15356,11.87,12900,12900,12670,16640,8960,12800,12775.69,1.68,0,-3145,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1825,18.25,0.45,12,0.11,704.00,28448.00,21000,20240604,-38.81,9700,20241209,32.47,13150,-2.28,20250217,10700,20.09,20250203,21000,-38.81,20240604,9700,32.47,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,110652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12820,20,2,0.16,182912760,14322,11.07,12900,12900,12670,16640,8960,12800,12771.45,1.68,0,-3320,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1821,18.21,0.45,12,0.10,704.00,28448.00,21000,20240604,-38.95,9700,20241209,32.16,13150,-2.51,20250217,10700,19.81,20250203,21000,-38.95,20240604,9700,32.16,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,100651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12870,70,2,0.55,139920700,10970,8.48,12900,12900,12670,16640,8960,12800,12754.85,1.68,0,-2443,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1828,18.28,0.45,12,0.08,704.00,28448.00,21000,20240604,-38.71,9700,20241209,32.68,13150,-2.13,20250217,10700,20.28,20250203,21000,-38.71,20240604,9700,32.68,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250218,090653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12780,-20,5,-0.16,43998520,3438,2.66,12900,12900,12720,16640,8960,12800,12797.71,1.68,0,-1236,13780,13290,12660,12170,11540,13535,12415,142,3840,1000,9210,10,1,14202975,1815,18.15,0.45,12,0.02,704.00,28448.00,21000,20240604,-39.14,9700,20241209,31.75,13150,-2.81,20250217,10700,19.44,20250203,21000,-39.14,20240604,9700,31.75,20241209,1.04,N,081000,1000,142 억,,239251,N,N,68,N,00,N
20250217,160651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12800,890,2,7.47,1647893620,128210,798.27,12190,13150,12030,15480,8340,11910,12853.12,1.61,0,12368,12323,12116,11833,11626,11343,11975,11485,142,3570,1000,8570,10,1,14202975,1818,18.18,0.45,12,0.90,704.00,28448.00,21000,20240604,-39.05,9700,20241209,31.96,13150,-2.66,20250217,10700,19.63,20250203,21000,-39.05,20240604,9700,31.96,20241209,1.06,N,081000,1000,142 억,,228825,N,N,68,N,00,N
20250217,150650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12760,850,2,7.14,1589489710,123641,769.82,12190,13150,12030,15480,8340,11910,12855.68,1.61,0,12428,12323,12116,11833,11626,11343,11975,11485,142,3570,1000,8570,10,1,14202975,1812,18.12,0.45,12,0.87,704.00,28448.00,21000,20240604,-39.24,9700,20241209,31.55,13150,-2.97,20250217,10700,19.25,20250203,21000,-39.24,20240604,9700,31.55,20241209,1.06,N,081000,1000,142 억,,228825,N,N,72,N,00,N
20250217,140650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12880,970,2,8.14,1539522130,119747,745.58,12190,13150,12030,15480,8340,11910,12856.46,1.61,0,13190,12323,12116,11833,11626,11343,11975,11485,142,3570,1000,8570,10,1,14202975,1829,18.30,0.45,12,0.84,704.00,28448.00,21000,20240604,-38.67,9700,20241209,32.78,13150,-2.05,20250217,10700,20.37,20250203,21000,-38.67,20240604,9700,32.78,20241209,1.06,N,081000,1000,142 억,,228825,N,N,72,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 160652 55 60.00 KOSPI 화학 N N N Y 60 N 12760 -40 5 -0.31 296160840 23173 17.91 12900 12900 12670 16640 8960 12800 12780.43 1.68 0 -4444 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1812 18.12 0.45 12 0.16 704.00 28448.00 21000 20240604 -39.24 9700 20241209 31.55 13150 -2.97 20250217 10700 19.25 20250203 21000 -39.24 20240604 9700 31.55 20241209 1.04 N 081000 1000 142 억 239251 N N 151 N 00 N
3 20250218 150653 55 60.00 KOSPI 화학 N N N Y 60 N 12770 -30 5 -0.23 289498140 22651 17.51 12900 12900 12670 16640 8960 12800 12780.81 1.68 0 -4363 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1814 18.14 0.45 12 0.16 704.00 28448.00 21000 20240604 -39.19 9700 20241209 31.65 13150 -2.89 20250217 10700 19.35 20250203 21000 -39.19 20240604 9700 31.65 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
4 20250218 140654 55 60.00 KOSPI 화학 N N N Y 60 N 12770 -30 5 -0.23 264832070 20722 16.02 12900 12900 12670 16640 8960 12800 12780.24 1.68 0 -4465 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1814 18.14 0.45 12 0.15 704.00 28448.00 21000 20240604 -39.19 9700 20241209 31.65 13150 -2.89 20250217 10700 19.35 20250203 21000 -39.19 20240604 9700 31.65 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
5 20250218 130651 55 60.00 KOSPI 화학 N N N Y 60 N 12810 10 2 0.08 227680880 17813 13.77 12900 12900 12670 16640 8960 12800 12781.73 1.68 0 -4572 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1819 18.20 0.45 12 0.13 704.00 28448.00 21000 20240604 -39.00 9700 20241209 32.06 13150 -2.59 20250217 10700 19.72 20250203 21000 -39.00 20240604 9700 32.06 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
6 20250218 120653 55 60.00 KOSPI 화학 N N N Y 60 N 12850 50 2 0.39 196183570 15356 11.87 12900 12900 12670 16640 8960 12800 12775.69 1.68 0 -3145 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1825 18.25 0.45 12 0.11 704.00 28448.00 21000 20240604 -38.81 9700 20241209 32.47 13150 -2.28 20250217 10700 20.09 20250203 21000 -38.81 20240604 9700 32.47 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
7 20250218 110652 55 60.00 KOSPI 화학 N N N Y 60 N 12820 20 2 0.16 182912760 14322 11.07 12900 12900 12670 16640 8960 12800 12771.45 1.68 0 -3320 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1821 18.21 0.45 12 0.10 704.00 28448.00 21000 20240604 -38.95 9700 20241209 32.16 13150 -2.51 20250217 10700 19.81 20250203 21000 -38.95 20240604 9700 32.16 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
8 20250218 100651 55 60.00 KOSPI 화학 N N N Y 60 N 12870 70 2 0.55 139920700 10970 8.48 12900 12900 12670 16640 8960 12800 12754.85 1.68 0 -2443 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1828 18.28 0.45 12 0.08 704.00 28448.00 21000 20240604 -38.71 9700 20241209 32.68 13150 -2.13 20250217 10700 20.28 20250203 21000 -38.71 20240604 9700 32.68 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
9 20250218 090653 55 60.00 KOSPI 화학 N N N Y 60 N 12780 -20 5 -0.16 43998520 3438 2.66 12900 12900 12720 16640 8960 12800 12797.71 1.68 0 -1236 13780 13290 12660 12170 11540 13535 12415 142 3840 1000 9210 10 1 14202975 1815 18.15 0.45 12 0.02 704.00 28448.00 21000 20240604 -39.14 9700 20241209 31.75 13150 -2.81 20250217 10700 19.44 20250203 21000 -39.14 20240604 9700 31.75 20241209 1.04 N 081000 1000 142 억 239251 N N 68 N 00 N
10 20250217 160651 55 60.00 KOSPI 화학 N N N Y 60 N 12800 890 2 7.47 1647893620 128210 798.27 12190 13150 12030 15480 8340 11910 12853.12 1.61 0 12368 12323 12116 11833 11626 11343 11975 11485 142 3570 1000 8570 10 1 14202975 1818 18.18 0.45 12 0.90 704.00 28448.00 21000 20240604 -39.05 9700 20241209 31.96 13150 -2.66 20250217 10700 19.63 20250203 21000 -39.05 20240604 9700 31.96 20241209 1.06 N 081000 1000 142 억 228825 N N 68 N 00 N
11 20250217 150650 55 60.00 KOSPI 화학 N N N Y 60 N 12760 850 2 7.14 1589489710 123641 769.82 12190 13150 12030 15480 8340 11910 12855.68 1.61 0 12428 12323 12116 11833 11626 11343 11975 11485 142 3570 1000 8570 10 1 14202975 1812 18.12 0.45 12 0.87 704.00 28448.00 21000 20240604 -39.24 9700 20241209 31.55 13150 -2.97 20250217 10700 19.25 20250203 21000 -39.24 20240604 9700 31.55 20241209 1.06 N 081000 1000 142 억 228825 N N 72 N 00 N
12 20250217 140650 55 60.00 KOSPI 화학 N N N Y 60 N 12880 970 2 8.14 1539522130 119747 745.58 12190 13150 12030 15480 8340 11910 12856.46 1.61 0 13190 12323 12116 11833 11626 11343 11975 11485 142 3570 1000 8570 10 1 14202975 1829 18.30 0.45 12 0.84 704.00 28448.00 21000 20240604 -38.67 9700 20241209 32.78 13150 -2.05 20250217 10700 20.37 20250203 21000 -38.67 20240604 9700 32.78 20241209 1.06 N 081000 1000 142 억 228825 N N 72 N 00 N