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
089470/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
20250218,160714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,35,2,1.01,77890220,22278,242.71,3485,3525,3450,4510,2430,3470,3496.18,1.92,0,-54,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1118,5.25,0.33,12,0.07,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,3565,-1.68,20250116,3340,4.94,20250203,5500,-36.27,20240304,3200,9.53,20241209,0.73,N,089470,500,172 억,,612659,N,N,1,N,00,N
20250218,150715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,40,2,1.15,75317540,21544,234.71,3485,3525,3450,4510,2430,3470,3495.99,1.92,0,-45,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1120,5.25,0.33,12,0.07,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3565,-1.54,20250116,3340,5.09,20250203,5500,-36.18,20240304,3200,9.69,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,140716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,40,2,1.15,73411670,21001,228.79,3485,3525,3450,4510,2430,3470,3495.63,1.92,0,-107,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1120,5.25,0.33,12,0.07,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3565,-1.54,20250116,3340,5.09,20250203,5500,-36.18,20240304,3200,9.69,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,130713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,45,2,1.30,57683080,16524,180.02,3485,3520,3450,4510,2430,3470,3490.87,1.92,0,-118,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1121,5.26,0.33,12,0.05,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,3565,-1.40,20250116,3340,5.24,20250203,5500,-36.09,20240304,3200,9.84,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,120715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,35,2,1.01,40449135,11610,126.48,3485,3505,3450,4510,2430,3470,3483.99,1.92,0,-52,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1118,5.25,0.33,12,0.04,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,3565,-1.68,20250116,3340,4.94,20250203,5500,-36.27,20240304,3200,9.53,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,110713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,15,2,0.43,23074495,6643,72.37,3485,3495,3450,4510,2430,3470,3473.51,1.92,0,-31,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1112,5.22,0.32,12,0.02,668.00,10766.00,5500,20240304,-36.64,3200,20241209,8.91,3565,-2.24,20250116,3340,4.34,20250203,5500,-36.64,20240304,3200,8.91,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,100713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,20,2,0.58,13420745,3873,42.19,3485,3495,3450,4510,2430,3470,3465.21,1.92,0,19,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1113,5.22,0.32,12,0.01,668.00,10766.00,5500,20240304,-36.55,3200,20241209,9.06,3565,-2.10,20250116,3340,4.49,20250203,5500,-36.55,20240304,3200,9.06,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250218,090715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-15,5,-0.43,1089845,315,3.43,3485,3485,3455,4510,2430,3470,3459.83,1.92,0,-5,3490,3480,3470,3460,3450,3480,3460,172,1040,500,2560,5,1,31900000,1102,5.17,0.32,12,0.00,668.00,10766.00,5500,20240304,-37.18,3200,20241209,7.97,3565,-3.09,20250116,3340,3.44,20250203,5500,-37.18,20240304,3200,7.97,20241209,0.73,N,089470,500,172 억,,612659,N,N,11,N,00,N
20250217,160713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,5,2,0.14,30796560,8876,66.06,3470,3480,3460,4500,2430,3465,3469.64,1.92,0,55,3485,3475,3455,3445,3425,3480,3450,172,1035,500,2560,5,1,31900000,1107,5.19,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.91,3200,20241209,8.44,3565,-2.66,20250116,3340,3.89,20250203,5500,-36.91,20240304,3200,8.44,20241209,0.74,N,089470,500,172 억,,612495,N,N,11,N,00,N
20250217,150712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,5,2,0.14,30355875,8749,65.12,3470,3480,3460,4500,2430,3465,3469.64,1.92,0,110,3485,3475,3455,3445,3425,3480,3450,172,1035,500,2560,5,1,31900000,1107,5.19,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.91,3200,20241209,8.44,3565,-2.66,20250116,3340,3.89,20250203,5500,-36.91,20240304,3200,8.44,20241209,0.74,N,089470,500,172 억,,612495,N,N,37,N,00,N
20250217,140711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,0,3,0.00,28792850,8298,61.76,3470,3480,3460,4500,2430,3465,3469.85,1.92,0,87,3485,3475,3455,3445,3425,3480,3450,172,1035,500,2560,5,1,31900000,1105,5.19,0.32,12,0.03,668.00,10766.00,5500,20240304,-37.00,3200,20241209,8.28,3565,-2.81,20250116,3340,3.74,20250203,5500,-37.00,20240304,3200,8.28,20241209,0.74,N,089470,500,172 억,,612495,N,N,37,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 160714 57 100.00 KOSPI 화학 N N N N N 3505 35 2 1.01 77890220 22278 242.71 3485 3525 3450 4510 2430 3470 3496.18 1.92 0 -54 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1118 5.25 0.33 12 0.07 668.00 10766.00 5500 20240304 -36.27 3200 20241209 9.53 3565 -1.68 20250116 3340 4.94 20250203 5500 -36.27 20240304 3200 9.53 20241209 0.73 N 089470 500 172 억 612659 N N 1 N 00 N
3 20250218 150715 57 100.00 KOSPI 화학 N N N N N 3510 40 2 1.15 75317540 21544 234.71 3485 3525 3450 4510 2430 3470 3495.99 1.92 0 -45 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1120 5.25 0.33 12 0.07 668.00 10766.00 5500 20240304 -36.18 3200 20241209 9.69 3565 -1.54 20250116 3340 5.09 20250203 5500 -36.18 20240304 3200 9.69 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
4 20250218 140716 57 100.00 KOSPI 화학 N N N N N 3510 40 2 1.15 73411670 21001 228.79 3485 3525 3450 4510 2430 3470 3495.63 1.92 0 -107 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1120 5.25 0.33 12 0.07 668.00 10766.00 5500 20240304 -36.18 3200 20241209 9.69 3565 -1.54 20250116 3340 5.09 20250203 5500 -36.18 20240304 3200 9.69 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
5 20250218 130713 57 100.00 KOSPI 화학 N N N N N 3515 45 2 1.30 57683080 16524 180.02 3485 3520 3450 4510 2430 3470 3490.87 1.92 0 -118 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1121 5.26 0.33 12 0.05 668.00 10766.00 5500 20240304 -36.09 3200 20241209 9.84 3565 -1.40 20250116 3340 5.24 20250203 5500 -36.09 20240304 3200 9.84 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
6 20250218 120715 57 100.00 KOSPI 화학 N N N N N 3505 35 2 1.01 40449135 11610 126.48 3485 3505 3450 4510 2430 3470 3483.99 1.92 0 -52 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1118 5.25 0.33 12 0.04 668.00 10766.00 5500 20240304 -36.27 3200 20241209 9.53 3565 -1.68 20250116 3340 4.94 20250203 5500 -36.27 20240304 3200 9.53 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
7 20250218 110713 57 100.00 KOSPI 화학 N N N N N 3485 15 2 0.43 23074495 6643 72.37 3485 3495 3450 4510 2430 3470 3473.51 1.92 0 -31 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1112 5.22 0.32 12 0.02 668.00 10766.00 5500 20240304 -36.64 3200 20241209 8.91 3565 -2.24 20250116 3340 4.34 20250203 5500 -36.64 20240304 3200 8.91 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
8 20250218 100713 57 100.00 KOSPI 화학 N N N N N 3490 20 2 0.58 13420745 3873 42.19 3485 3495 3450 4510 2430 3470 3465.21 1.92 0 19 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1113 5.22 0.32 12 0.01 668.00 10766.00 5500 20240304 -36.55 3200 20241209 9.06 3565 -2.10 20250116 3340 4.49 20250203 5500 -36.55 20240304 3200 9.06 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
9 20250218 090715 57 100.00 KOSPI 화학 N N N N N 3455 -15 5 -0.43 1089845 315 3.43 3485 3485 3455 4510 2430 3470 3459.83 1.92 0 -5 3490 3480 3470 3460 3450 3480 3460 172 1040 500 2560 5 1 31900000 1102 5.17 0.32 12 0.00 668.00 10766.00 5500 20240304 -37.18 3200 20241209 7.97 3565 -3.09 20250116 3340 3.44 20250203 5500 -37.18 20240304 3200 7.97 20241209 0.73 N 089470 500 172 억 612659 N N 11 N 00 N
10 20250217 160713 57 100.00 KOSPI 화학 N N N N N 3470 5 2 0.14 30796560 8876 66.06 3470 3480 3460 4500 2430 3465 3469.64 1.92 0 55 3485 3475 3455 3445 3425 3480 3450 172 1035 500 2560 5 1 31900000 1107 5.19 0.32 12 0.03 668.00 10766.00 5500 20240304 -36.91 3200 20241209 8.44 3565 -2.66 20250116 3340 3.89 20250203 5500 -36.91 20240304 3200 8.44 20241209 0.74 N 089470 500 172 억 612495 N N 11 N 00 N
11 20250217 150712 57 100.00 KOSPI 화학 N N N N N 3470 5 2 0.14 30355875 8749 65.12 3470 3480 3460 4500 2430 3465 3469.64 1.92 0 110 3485 3475 3455 3445 3425 3480 3450 172 1035 500 2560 5 1 31900000 1107 5.19 0.32 12 0.03 668.00 10766.00 5500 20240304 -36.91 3200 20241209 8.44 3565 -2.66 20250116 3340 3.89 20250203 5500 -36.91 20240304 3200 8.44 20241209 0.74 N 089470 500 172 억 612495 N N 37 N 00 N
12 20250217 140711 57 100.00 KOSPI 화학 N N N N N 3465 0 3 0.00 28792850 8298 61.76 3470 3480 3460 4500 2430 3465 3469.85 1.92 0 87 3485 3475 3455 3445 3425 3480 3450 172 1035 500 2560 5 1 31900000 1105 5.19 0.32 12 0.03 668.00 10766.00 5500 20240304 -37.00 3200 20241209 8.28 3565 -2.81 20250116 3340 3.74 20250203 5500 -37.00 20240304 3200 8.28 20241209 0.74 N 089470 500 172 억 612495 N N 37 N 00 N