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
090350/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
20250218,160717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,-30,5,-0.39,590936140,77251,110.40,7720,7730,7610,10010,5390,7700,7649.53,6.88,0,18668,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1534,5.63,0.42,12,0.39,1362.00,18290.00,12730,20240214,-39.75,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,1.98,N,090350,500,100 억,,1375194,N,N,37,N,00,N
20250218,150718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,-20,5,-0.26,574917770,75163,107.42,7720,7730,7610,10010,5390,7700,7648.95,6.88,0,19869,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1536,5.64,0.42,12,0.38,1362.00,18290.00,12730,20240214,-39.67,7310,20250203,5.06,8070,-4.83,20250114,7310,5.06,20250203,11810,-34.97,20240517,7310,5.06,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,140719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7650,-50,5,-0.65,510102190,66720,95.35,7720,7730,7610,10010,5390,7700,7645.42,6.88,0,19766,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1530,5.62,0.42,12,0.33,1362.00,18290.00,12730,20240214,-39.91,7310,20250203,4.65,8070,-5.20,20250114,7310,4.65,20250203,11810,-35.22,20240517,7310,4.65,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,130716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7620,-80,5,-1.04,429180150,56126,80.21,7720,7730,7610,10010,5390,7700,7646.73,6.88,0,18921,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1524,5.59,0.42,12,0.28,1362.00,18290.00,12730,20240214,-40.14,7310,20250203,4.24,8070,-5.58,20250114,7310,4.24,20250203,11810,-35.48,20240517,7310,4.24,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,120718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,-20,5,-0.26,138827930,18100,25.87,7720,7730,7630,10010,5390,7700,7670.05,6.88,0,3647,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1536,5.64,0.42,12,0.09,1362.00,18290.00,12730,20240214,-39.67,7310,20250203,5.06,8070,-4.83,20250114,7310,5.06,20250203,11810,-34.97,20240517,7310,5.06,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,110717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,-30,5,-0.39,59883890,7783,11.12,7720,7730,7660,10010,5390,7700,7694.19,6.88,0,-1780,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1534,5.63,0.42,12,0.04,1362.00,18290.00,12730,20240214,-39.75,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,100716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,20,2,0.26,32660750,4234,6.05,7720,7730,7690,10010,5390,7700,7713.92,6.88,0,-1177,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1544,5.67,0.42,12,0.02,1362.00,18290.00,12730,20240214,-39.36,7310,20250203,5.61,8070,-4.34,20250114,7310,5.61,20250203,11810,-34.63,20240517,7310,5.61,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250218,090718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7730,30,2,0.39,6961170,902,1.29,7720,7730,7700,10010,5390,7700,7717.48,6.88,0,-380,7846,7772,7696,7622,7546,7810,7660,100,2310,500,5850,10,1,20000000,1546,5.68,0.42,12,0.00,1362.00,18290.00,12730,20240214,-39.28,7310,20250203,5.75,8070,-4.21,20250114,7310,5.75,20250203,11810,-34.55,20240517,7310,5.75,20250203,1.98,N,090350,500,100 억,,1375194,N,N,12,N,00,N
20250217,160716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,90,2,1.18,538277910,69960,122.47,7660,7770,7620,9890,5330,7610,7694.08,6.87,0,13060,7770,7690,7650,7570,7530,7670,7550,100,2280,500,5780,10,1,20000000,1540,5.65,0.42,12,0.35,1362.00,18290.00,12730,20240214,-39.51,7310,20250203,5.34,8070,-4.58,20250114,7310,5.34,20250203,11810,-34.80,20240517,7310,5.34,20250203,2.04,N,090350,500,100 억,,1373741,N,N,12,N,00,N
20250217,150715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,30,2,0.39,517040120,67188,117.62,7660,7770,7620,9890,5330,7610,7695.42,6.87,0,12413,7770,7690,7650,7570,7530,7670,7550,100,2280,500,5780,10,1,20000000,1528,5.61,0.42,12,0.34,1362.00,18290.00,12730,20240214,-39.98,7310,20250203,4.51,8070,-5.33,20250114,7310,4.51,20250203,11810,-35.31,20240517,7310,4.51,20250203,2.04,N,090350,500,100 억,,1373741,N,N,88,N,00,N
20250217,140715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,50,2,0.66,434384490,56370,98.68,7660,7770,7620,9890,5330,7610,7705.95,6.87,0,9528,7770,7690,7650,7570,7530,7670,7550,100,2280,500,5780,10,1,20000000,1532,5.62,0.42,12,0.28,1362.00,18290.00,12730,20240214,-39.83,7310,20250203,4.79,8070,-5.08,20250114,7310,4.79,20250203,11810,-35.14,20240517,7310,4.79,20250203,2.04,N,090350,500,100 억,,1373741,N,N,88,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 160717 55 60.00 KOSPI 화학 N N N Y 60 N 7670 -30 5 -0.39 590936140 77251 110.40 7720 7730 7610 10010 5390 7700 7649.53 6.88 0 18668 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1534 5.63 0.42 12 0.39 1362.00 18290.00 12730 20240214 -39.75 7310 20250203 4.92 8070 -4.96 20250114 7310 4.92 20250203 11810 -35.06 20240517 7310 4.92 20250203 1.98 N 090350 500 100 억 1375194 N N 37 N 00 N
3 20250218 150718 55 60.00 KOSPI 화학 N N N Y 60 N 7680 -20 5 -0.26 574917770 75163 107.42 7720 7730 7610 10010 5390 7700 7648.95 6.88 0 19869 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1536 5.64 0.42 12 0.38 1362.00 18290.00 12730 20240214 -39.67 7310 20250203 5.06 8070 -4.83 20250114 7310 5.06 20250203 11810 -34.97 20240517 7310 5.06 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
4 20250218 140719 55 60.00 KOSPI 화학 N N N Y 60 N 7650 -50 5 -0.65 510102190 66720 95.35 7720 7730 7610 10010 5390 7700 7645.42 6.88 0 19766 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1530 5.62 0.42 12 0.33 1362.00 18290.00 12730 20240214 -39.91 7310 20250203 4.65 8070 -5.20 20250114 7310 4.65 20250203 11810 -35.22 20240517 7310 4.65 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
5 20250218 130716 55 60.00 KOSPI 화학 N N N Y 60 N 7620 -80 5 -1.04 429180150 56126 80.21 7720 7730 7610 10010 5390 7700 7646.73 6.88 0 18921 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1524 5.59 0.42 12 0.28 1362.00 18290.00 12730 20240214 -40.14 7310 20250203 4.24 8070 -5.58 20250114 7310 4.24 20250203 11810 -35.48 20240517 7310 4.24 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
6 20250218 120718 55 60.00 KOSPI 화학 N N N Y 60 N 7680 -20 5 -0.26 138827930 18100 25.87 7720 7730 7630 10010 5390 7700 7670.05 6.88 0 3647 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1536 5.64 0.42 12 0.09 1362.00 18290.00 12730 20240214 -39.67 7310 20250203 5.06 8070 -4.83 20250114 7310 5.06 20250203 11810 -34.97 20240517 7310 5.06 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
7 20250218 110717 55 60.00 KOSPI 화학 N N N Y 60 N 7670 -30 5 -0.39 59883890 7783 11.12 7720 7730 7660 10010 5390 7700 7694.19 6.88 0 -1780 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1534 5.63 0.42 12 0.04 1362.00 18290.00 12730 20240214 -39.75 7310 20250203 4.92 8070 -4.96 20250114 7310 4.92 20250203 11810 -35.06 20240517 7310 4.92 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
8 20250218 100716 55 60.00 KOSPI 화학 N N N Y 60 N 7720 20 2 0.26 32660750 4234 6.05 7720 7730 7690 10010 5390 7700 7713.92 6.88 0 -1177 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1544 5.67 0.42 12 0.02 1362.00 18290.00 12730 20240214 -39.36 7310 20250203 5.61 8070 -4.34 20250114 7310 5.61 20250203 11810 -34.63 20240517 7310 5.61 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
9 20250218 090718 55 60.00 KOSPI 화학 N N N Y 60 N 7730 30 2 0.39 6961170 902 1.29 7720 7730 7700 10010 5390 7700 7717.48 6.88 0 -380 7846 7772 7696 7622 7546 7810 7660 100 2310 500 5850 10 1 20000000 1546 5.68 0.42 12 0.00 1362.00 18290.00 12730 20240214 -39.28 7310 20250203 5.75 8070 -4.21 20250114 7310 5.75 20250203 11810 -34.55 20240517 7310 5.75 20250203 1.98 N 090350 500 100 억 1375194 N N 12 N 00 N
10 20250217 160716 55 60.00 KOSPI 화학 N N N Y 60 N 7700 90 2 1.18 538277910 69960 122.47 7660 7770 7620 9890 5330 7610 7694.08 6.87 0 13060 7770 7690 7650 7570 7530 7670 7550 100 2280 500 5780 10 1 20000000 1540 5.65 0.42 12 0.35 1362.00 18290.00 12730 20240214 -39.51 7310 20250203 5.34 8070 -4.58 20250114 7310 5.34 20250203 11810 -34.80 20240517 7310 5.34 20250203 2.04 N 090350 500 100 억 1373741 N N 12 N 00 N
11 20250217 150715 55 60.00 KOSPI 화학 N N N Y 60 N 7640 30 2 0.39 517040120 67188 117.62 7660 7770 7620 9890 5330 7610 7695.42 6.87 0 12413 7770 7690 7650 7570 7530 7670 7550 100 2280 500 5780 10 1 20000000 1528 5.61 0.42 12 0.34 1362.00 18290.00 12730 20240214 -39.98 7310 20250203 4.51 8070 -5.33 20250114 7310 4.51 20250203 11810 -35.31 20240517 7310 4.51 20250203 2.04 N 090350 500 100 억 1373741 N N 88 N 00 N
12 20250217 140715 55 60.00 KOSPI 화학 N N N Y 60 N 7660 50 2 0.66 434384490 56370 98.68 7660 7770 7620 9890 5330 7610 7705.95 6.87 0 9528 7770 7690 7650 7570 7530 7670 7550 100 2280 500 5780 10 1 20000000 1532 5.62 0.42 12 0.28 1362.00 18290.00 12730 20240214 -39.83 7310 20250203 4.79 8070 -5.08 20250114 7310 4.79 20250203 11810 -35.14 20240517 7310 4.79 20250203 2.04 N 090350 500 100 억 1373741 N N 88 N 00 N