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
083420/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
20250218,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7160,-60,5,-0.83,1315792170,184006,20.86,7220,7250,7060,9380,5060,7220,7150.79,0.88,0,12032,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1718,51.14,1.40,12,0.77,140.00,5130.00,9490,20240319,-24.55,4210,20241210,70.07,8200,-12.68,20250113,6280,14.01,20250131,9490,-24.55,20240319,4210,70.07,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,150657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,-80,5,-1.11,1264618340,176845,20.05,7220,7250,7060,9380,5060,7220,7151.00,0.88,0,12637,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1714,51.00,1.39,12,0.74,140.00,5130.00,9490,20240319,-24.76,4210,20241210,69.60,8200,-12.93,20250113,6280,13.69,20250131,9490,-24.76,20240319,4210,69.60,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-10,5,-0.14,1145971610,160268,18.17,7220,7250,7060,9380,5060,7220,7150.35,0.88,0,9395,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1730,51.50,1.41,12,0.67,140.00,5130.00,9490,20240319,-24.03,4210,20241210,71.26,8200,-12.07,20250113,6280,14.81,20250131,9490,-24.03,20240319,4210,71.26,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,130655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-10,5,-0.14,1000681260,140067,15.88,7220,7250,7060,9380,5060,7220,7144.30,0.88,0,6406,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1730,51.50,1.41,12,0.58,140.00,5130.00,9490,20240319,-24.03,4210,20241210,71.26,8200,-12.07,20250113,6280,14.81,20250131,9490,-24.03,20240319,4210,71.26,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,120657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7120,-100,5,-1.39,803861010,112683,12.78,7220,7220,7060,9380,5060,7220,7133.83,0.88,0,9777,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1709,50.86,1.39,12,0.47,140.00,5130.00,9490,20240319,-24.97,4210,20241210,69.12,8200,-13.17,20250113,6280,13.38,20250131,9490,-24.97,20240319,4210,69.12,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,110655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7130,-90,5,-1.25,696265340,97564,11.06,7220,7220,7060,9380,5060,7220,7136.50,0.88,0,10980,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1711,50.93,1.39,12,0.41,140.00,5130.00,9490,20240319,-24.87,4210,20241210,69.36,8200,-13.05,20250113,6280,13.54,20250131,9490,-24.87,20240319,4210,69.36,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,100655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7120,-100,5,-1.39,602816780,84419,9.57,7220,7220,7060,9380,5060,7220,7140.77,0.88,0,7950,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1709,50.86,1.39,12,0.35,140.00,5130.00,9490,20240319,-24.97,4210,20241210,69.12,8200,-13.17,20250113,6280,13.38,20250131,9490,-24.97,20240319,4210,69.12,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250218,090657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7170,-50,5,-0.69,132726750,18498,2.10,7220,7220,7130,9380,5060,7220,7175.19,0.88,0,3399,7753,7486,7213,6946,6673,7620,7080,120,2160,500,4760,10,1,24000000,1721,51.21,1.40,12,0.08,140.00,5130.00,9490,20240319,-24.45,4210,20241210,70.31,8200,-12.56,20250113,6280,14.17,20250131,9490,-24.45,20240319,4210,70.31,20241210,4.20,N,083420,500,120 억,,210797,N,N,10,N,00,N
20250217,160655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,320,2,4.64,6356949970,874162,1059.77,6940,7480,6940,8970,4830,6900,7272.05,0.67,0,56544,7106,7002,6926,6822,6746,6965,6785,120,2070,500,4550,10,1,24000000,1733,51.57,1.41,12,3.64,140.00,5130.00,9490,20240319,-23.92,4210,20241210,71.50,8200,-11.95,20250113,6280,14.97,20250131,9490,-23.92,20240319,4210,71.50,20241210,4.21,N,083420,500,120 억,,159944,N,N,10,N,00,N
20250217,150654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,350,2,5.07,6215640690,854653,1036.12,6940,7480,6940,8970,4830,6900,7272.71,0.67,0,54827,7106,7002,6926,6822,6746,6965,6785,120,2070,500,4550,10,1,24000000,1740,51.79,1.41,12,3.56,140.00,5130.00,9490,20240319,-23.60,4210,20241210,72.21,8200,-11.59,20250113,6280,15.45,20250131,9490,-23.60,20240319,4210,72.21,20241210,4.21,N,083420,500,120 억,,159944,N,N,16,N,00,N
20250217,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,320,2,4.64,5821376120,800373,970.31,6940,7480,6940,8970,4830,6900,7273.33,0.67,0,39859,7106,7002,6926,6822,6746,6965,6785,120,2070,500,4550,10,1,24000000,1733,51.57,1.41,12,3.33,140.00,5130.00,9490,20240319,-23.92,4210,20241210,71.50,8200,-11.95,20250113,6280,14.97,20250131,9490,-23.92,20240319,4210,71.50,20241210,4.21,N,083420,500,120 억,,159944,N,N,16,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 160656 55 60.00 KOSPI 화학 N N N Y 60 N 7160 -60 5 -0.83 1315792170 184006 20.86 7220 7250 7060 9380 5060 7220 7150.79 0.88 0 12032 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1718 51.14 1.40 12 0.77 140.00 5130.00 9490 20240319 -24.55 4210 20241210 70.07 8200 -12.68 20250113 6280 14.01 20250131 9490 -24.55 20240319 4210 70.07 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
3 20250218 150657 55 60.00 KOSPI 화학 N N N Y 60 N 7140 -80 5 -1.11 1264618340 176845 20.05 7220 7250 7060 9380 5060 7220 7151.00 0.88 0 12637 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1714 51.00 1.39 12 0.74 140.00 5130.00 9490 20240319 -24.76 4210 20241210 69.60 8200 -12.93 20250113 6280 13.69 20250131 9490 -24.76 20240319 4210 69.60 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
4 20250218 140658 55 60.00 KOSPI 화학 N N N Y 60 N 7210 -10 5 -0.14 1145971610 160268 18.17 7220 7250 7060 9380 5060 7220 7150.35 0.88 0 9395 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1730 51.50 1.41 12 0.67 140.00 5130.00 9490 20240319 -24.03 4210 20241210 71.26 8200 -12.07 20250113 6280 14.81 20250131 9490 -24.03 20240319 4210 71.26 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
5 20250218 130655 55 60.00 KOSPI 화학 N N N Y 60 N 7210 -10 5 -0.14 1000681260 140067 15.88 7220 7250 7060 9380 5060 7220 7144.30 0.88 0 6406 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1730 51.50 1.41 12 0.58 140.00 5130.00 9490 20240319 -24.03 4210 20241210 71.26 8200 -12.07 20250113 6280 14.81 20250131 9490 -24.03 20240319 4210 71.26 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
6 20250218 120657 55 60.00 KOSPI 화학 N N N Y 60 N 7120 -100 5 -1.39 803861010 112683 12.78 7220 7220 7060 9380 5060 7220 7133.83 0.88 0 9777 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1709 50.86 1.39 12 0.47 140.00 5130.00 9490 20240319 -24.97 4210 20241210 69.12 8200 -13.17 20250113 6280 13.38 20250131 9490 -24.97 20240319 4210 69.12 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
7 20250218 110655 55 60.00 KOSPI 화학 N N N Y 60 N 7130 -90 5 -1.25 696265340 97564 11.06 7220 7220 7060 9380 5060 7220 7136.50 0.88 0 10980 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1711 50.93 1.39 12 0.41 140.00 5130.00 9490 20240319 -24.87 4210 20241210 69.36 8200 -13.05 20250113 6280 13.54 20250131 9490 -24.87 20240319 4210 69.36 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
8 20250218 100655 55 60.00 KOSPI 화학 N N N Y 60 N 7120 -100 5 -1.39 602816780 84419 9.57 7220 7220 7060 9380 5060 7220 7140.77 0.88 0 7950 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1709 50.86 1.39 12 0.35 140.00 5130.00 9490 20240319 -24.97 4210 20241210 69.12 8200 -13.17 20250113 6280 13.38 20250131 9490 -24.97 20240319 4210 69.12 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
9 20250218 090657 55 60.00 KOSPI 화학 N N N Y 60 N 7170 -50 5 -0.69 132726750 18498 2.10 7220 7220 7130 9380 5060 7220 7175.19 0.88 0 3399 7753 7486 7213 6946 6673 7620 7080 120 2160 500 4760 10 1 24000000 1721 51.21 1.40 12 0.08 140.00 5130.00 9490 20240319 -24.45 4210 20241210 70.31 8200 -12.56 20250113 6280 14.17 20250131 9490 -24.45 20240319 4210 70.31 20241210 4.20 N 083420 500 120 억 210797 N N 10 N 00 N
10 20250217 160655 55 60.00 KOSPI 화학 N N N Y 60 N 7220 320 2 4.64 6356949970 874162 1059.77 6940 7480 6940 8970 4830 6900 7272.05 0.67 0 56544 7106 7002 6926 6822 6746 6965 6785 120 2070 500 4550 10 1 24000000 1733 51.57 1.41 12 3.64 140.00 5130.00 9490 20240319 -23.92 4210 20241210 71.50 8200 -11.95 20250113 6280 14.97 20250131 9490 -23.92 20240319 4210 71.50 20241210 4.21 N 083420 500 120 억 159944 N N 10 N 00 N
11 20250217 150654 55 60.00 KOSPI 화학 N N N Y 60 N 7250 350 2 5.07 6215640690 854653 1036.12 6940 7480 6940 8970 4830 6900 7272.71 0.67 0 54827 7106 7002 6926 6822 6746 6965 6785 120 2070 500 4550 10 1 24000000 1740 51.79 1.41 12 3.56 140.00 5130.00 9490 20240319 -23.60 4210 20241210 72.21 8200 -11.59 20250113 6280 15.45 20250131 9490 -23.60 20240319 4210 72.21 20241210 4.21 N 083420 500 120 억 159944 N N 16 N 00 N
12 20250217 140654 55 60.00 KOSPI 화학 N N N Y 60 N 7220 320 2 4.64 5821376120 800373 970.31 6940 7480 6940 8970 4830 6900 7273.33 0.67 0 39859 7106 7002 6926 6822 6746 6965 6785 120 2070 500 4550 10 1 24000000 1733 51.57 1.41 12 3.33 140.00 5130.00 9490 20240319 -23.92 4210 20241210 71.50 8200 -11.95 20250113 6280 14.97 20250131 9490 -23.92 20240319 4210 71.50 20241210 4.21 N 083420 500 120 억 159944 N N 16 N 00 N