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
092230/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
20250218,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,400,2,0.74,238392500,4429,28.54,54100,54500,53600,70200,37800,54000,53825.36,27.14,0,281,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2298,2.74,0.24,12,0.10,19882.00,224631.00,61600,20240522,-11.69,51500,20250109,5.63,55200,-1.45,20250212,51500,5.63,20250109,61600,-11.69,20240522,51500,5.63,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,150725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53800,-200,5,-0.37,236284100,4390,28.29,54100,54500,53600,70200,37800,54000,53823.26,27.14,0,289,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2273,2.71,0.24,12,0.10,19882.00,224631.00,61600,20240522,-12.66,51500,20250109,4.47,55200,-2.54,20250212,51500,4.47,20250109,61600,-12.66,20240522,51500,4.47,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,-300,5,-0.56,206572700,3836,24.72,54100,54500,53600,70200,37800,54000,53851.07,27.14,0,233,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2269,2.70,0.24,12,0.09,19882.00,224631.00,61600,20240522,-12.82,51500,20250109,4.27,55200,-2.72,20250212,51500,4.27,20250109,61600,-12.82,20240522,51500,4.27,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,130723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,-400,5,-0.74,171479000,3182,20.50,54100,54500,53600,70200,37800,54000,53890.32,27.14,0,174,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2264,2.70,0.24,12,0.08,19882.00,224631.00,61600,20240522,-12.99,51500,20250109,4.08,55200,-2.90,20250212,51500,4.08,20250109,61600,-12.99,20240522,51500,4.08,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,120725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,-400,5,-0.74,138314300,2564,16.52,54100,54500,53600,70200,37800,54000,53944.73,27.14,0,31,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2264,2.70,0.24,12,0.06,19882.00,224631.00,61600,20240522,-12.99,51500,20250109,4.08,55200,-2.90,20250212,51500,4.08,20250109,61600,-12.99,20240522,51500,4.08,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,110723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53800,-200,5,-0.37,108517800,2009,12.94,54100,54500,53600,70200,37800,54000,54015.83,27.14,0,-8,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2273,2.71,0.24,12,0.05,19882.00,224631.00,61600,20240522,-12.66,51500,20250109,4.47,55200,-2.54,20250212,51500,4.47,20250109,61600,-12.66,20240522,51500,4.47,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,100723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53900,-100,5,-0.19,65162700,1203,7.75,54100,54500,53900,70200,37800,54000,54166.83,27.14,0,0,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2277,2.71,0.24,12,0.03,19882.00,224631.00,61600,20240522,-12.50,51500,20250109,4.66,55200,-2.36,20250212,51500,4.66,20250109,61600,-12.50,20240522,51500,4.66,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250218,090725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54100,100,2,0.19,29084000,537,3.46,54100,54500,54100,70200,37800,54000,54160.15,27.14,0,8,55333,54666,54133,53466,52933,54400,53200,211,16200,5000,39960,100,1,4224646,2286,2.72,0.24,12,0.01,19882.00,224631.00,61600,20240522,-12.18,51500,20250109,5.05,55200,-1.99,20250212,51500,5.05,20250109,61600,-12.18,20240522,51500,5.05,20250109,0.03,N,092230,5000,211 억,,1146539,N,N,1,N,00,N
20250217,160723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54000,200,2,0.37,838786500,15520,611.51,54400,54800,53600,69900,37700,53800,54045.52,27.14,0,-173,54933,54366,53933,53366,52933,54150,53150,211,16100,5000,39810,100,1,4224646,2281,2.72,0.24,12,0.37,19882.00,224631.00,61600,20240522,-12.34,51500,20250109,4.85,55200,-2.17,20250212,51500,4.85,20250109,61600,-12.34,20240522,51500,4.85,20250109,0.03,N,092230,5000,211 억,,1146688,N,N,1,N,00,N
20250217,150722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54000,200,2,0.37,829989100,15357,605.08,54400,54800,53600,69900,37700,53800,54046.30,27.14,0,-89,54933,54366,53933,53366,52933,54150,53150,211,16100,5000,39810,100,1,4224646,2281,2.72,0.24,12,0.36,19882.00,224631.00,61600,20240522,-12.34,51500,20250109,4.85,55200,-2.17,20250212,51500,4.85,20250109,61600,-12.34,20240522,51500,4.85,20250109,0.03,N,092230,5000,211 억,,1146688,N,N,2,N,00,N
20250217,140721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,-100,5,-0.19,740265500,13692,539.48,54400,54800,53600,69900,37700,53800,54065.55,27.14,0,15,54933,54366,53933,53366,52933,54150,53150,211,16100,5000,39810,100,1,4224646,2269,2.70,0.24,12,0.32,19882.00,224631.00,61600,20240522,-12.82,51500,20250109,4.27,55200,-2.72,20250212,51500,4.27,20250109,61600,-12.82,20240522,51500,4.27,20250109,0.03,N,092230,5000,211 억,,1146688,N,N,2,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 160724 55 60.00 KOSPI 화학 N N N Y 60 N 54400 400 2 0.74 238392500 4429 28.54 54100 54500 53600 70200 37800 54000 53825.36 27.14 0 281 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2298 2.74 0.24 12 0.10 19882.00 224631.00 61600 20240522 -11.69 51500 20250109 5.63 55200 -1.45 20250212 51500 5.63 20250109 61600 -11.69 20240522 51500 5.63 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
3 20250218 150725 55 60.00 KOSPI 화학 N N N Y 60 N 53800 -200 5 -0.37 236284100 4390 28.29 54100 54500 53600 70200 37800 54000 53823.26 27.14 0 289 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2273 2.71 0.24 12 0.10 19882.00 224631.00 61600 20240522 -12.66 51500 20250109 4.47 55200 -2.54 20250212 51500 4.47 20250109 61600 -12.66 20240522 51500 4.47 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
4 20250218 140726 55 60.00 KOSPI 화학 N N N Y 60 N 53700 -300 5 -0.56 206572700 3836 24.72 54100 54500 53600 70200 37800 54000 53851.07 27.14 0 233 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2269 2.70 0.24 12 0.09 19882.00 224631.00 61600 20240522 -12.82 51500 20250109 4.27 55200 -2.72 20250212 51500 4.27 20250109 61600 -12.82 20240522 51500 4.27 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
5 20250218 130723 55 60.00 KOSPI 화학 N N N Y 60 N 53600 -400 5 -0.74 171479000 3182 20.50 54100 54500 53600 70200 37800 54000 53890.32 27.14 0 174 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2264 2.70 0.24 12 0.08 19882.00 224631.00 61600 20240522 -12.99 51500 20250109 4.08 55200 -2.90 20250212 51500 4.08 20250109 61600 -12.99 20240522 51500 4.08 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
6 20250218 120725 55 60.00 KOSPI 화학 N N N Y 60 N 53600 -400 5 -0.74 138314300 2564 16.52 54100 54500 53600 70200 37800 54000 53944.73 27.14 0 31 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2264 2.70 0.24 12 0.06 19882.00 224631.00 61600 20240522 -12.99 51500 20250109 4.08 55200 -2.90 20250212 51500 4.08 20250109 61600 -12.99 20240522 51500 4.08 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
7 20250218 110723 55 60.00 KOSPI 화학 N N N Y 60 N 53800 -200 5 -0.37 108517800 2009 12.94 54100 54500 53600 70200 37800 54000 54015.83 27.14 0 -8 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2273 2.71 0.24 12 0.05 19882.00 224631.00 61600 20240522 -12.66 51500 20250109 4.47 55200 -2.54 20250212 51500 4.47 20250109 61600 -12.66 20240522 51500 4.47 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
8 20250218 100723 55 60.00 KOSPI 화학 N N N Y 60 N 53900 -100 5 -0.19 65162700 1203 7.75 54100 54500 53900 70200 37800 54000 54166.83 27.14 0 0 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2277 2.71 0.24 12 0.03 19882.00 224631.00 61600 20240522 -12.50 51500 20250109 4.66 55200 -2.36 20250212 51500 4.66 20250109 61600 -12.50 20240522 51500 4.66 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
9 20250218 090725 55 60.00 KOSPI 화학 N N N Y 60 N 54100 100 2 0.19 29084000 537 3.46 54100 54500 54100 70200 37800 54000 54160.15 27.14 0 8 55333 54666 54133 53466 52933 54400 53200 211 16200 5000 39960 100 1 4224646 2286 2.72 0.24 12 0.01 19882.00 224631.00 61600 20240522 -12.18 51500 20250109 5.05 55200 -1.99 20250212 51500 5.05 20250109 61600 -12.18 20240522 51500 5.05 20250109 0.03 N 092230 5000 211 억 1146539 N N 1 N 00 N
10 20250217 160723 55 60.00 KOSPI 화학 N N N Y 60 N 54000 200 2 0.37 838786500 15520 611.51 54400 54800 53600 69900 37700 53800 54045.52 27.14 0 -173 54933 54366 53933 53366 52933 54150 53150 211 16100 5000 39810 100 1 4224646 2281 2.72 0.24 12 0.37 19882.00 224631.00 61600 20240522 -12.34 51500 20250109 4.85 55200 -2.17 20250212 51500 4.85 20250109 61600 -12.34 20240522 51500 4.85 20250109 0.03 N 092230 5000 211 억 1146688 N N 1 N 00 N
11 20250217 150722 55 60.00 KOSPI 화학 N N N Y 60 N 54000 200 2 0.37 829989100 15357 605.08 54400 54800 53600 69900 37700 53800 54046.30 27.14 0 -89 54933 54366 53933 53366 52933 54150 53150 211 16100 5000 39810 100 1 4224646 2281 2.72 0.24 12 0.36 19882.00 224631.00 61600 20240522 -12.34 51500 20250109 4.85 55200 -2.17 20250212 51500 4.85 20250109 61600 -12.34 20240522 51500 4.85 20250109 0.03 N 092230 5000 211 억 1146688 N N 2 N 00 N
12 20250217 140721 55 60.00 KOSPI 화학 N N N Y 60 N 53700 -100 5 -0.19 740265500 13692 539.48 54400 54800 53600 69900 37700 53800 54065.55 27.14 0 15 54933 54366 53933 53366 52933 54150 53150 211 16100 5000 39810 100 1 4224646 2269 2.70 0.24 12 0.32 19882.00 224631.00 61600 20240522 -12.82 51500 20250109 4.27 55200 -2.72 20250212 51500 4.27 20250109 61600 -12.82 20240522 51500 4.27 20250109 0.03 N 092230 5000 211 억 1146688 N N 2 N 00 N