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
134380/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
20250218,160836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,1900,2,2.51,4904000,64,66.67,75700,77700,75700,98400,53000,75700,76625.00,0.32,0,28,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1707,7.82,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.98,69200,20240221,12.14,80000,-3.00,20250106,75000,3.47,20250210,86200,-9.98,20240820,69200,12.14,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,150837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76000,300,2,0.40,4593600,60,62.50,75700,77700,75700,98400,53000,75700,76560.00,0.32,0,27,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1671,7.66,1.06,12,0.00,9919.00,71365.00,86200,20240820,-11.83,69200,20240221,9.83,80000,-5.00,20250106,75000,1.33,20250210,86200,-11.83,20240820,69200,9.83,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,2000,2,2.64,4289600,56,58.33,75700,77700,75700,98400,53000,75700,76600.00,0.32,0,27,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,130835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,2000,2,2.64,4289600,56,58.33,75700,77700,75700,98400,53000,75700,76600.00,0.32,0,27,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,120837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,2000,2,2.64,4289600,56,58.33,75700,77700,75700,98400,53000,75700,76600.00,0.32,0,27,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,110834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,75700,0,3,0.00,2424800,32,33.33,75700,75800,75700,98400,53000,75700,75775.00,0.32,0,3,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1665,7.63,1.06,12,0.00,9919.00,71365.00,86200,20240820,-12.18,69200,20240221,9.39,80000,-5.38,20250106,75000,0.93,20250210,86200,-12.18,20240820,69200,9.39,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,100835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,75800,100,2,0.13,833200,11,11.46,75700,75800,75700,98400,53000,75700,75745.45,0.32,0,1,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1667,7.64,1.06,12,0.00,9919.00,71365.00,86200,20240820,-12.06,69200,20240221,9.54,80000,-5.25,20250106,75000,1.07,20250210,86200,-12.06,20240820,69200,9.54,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250218,090838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,75700,0,3,0.00,0,0,0.00,0,0,0,98400,53000,75700,0.00,0.32,0,0,77033,76366,75933,75266,74833,76150,75050,24,22700,1000,56010,100,1,2199268,1665,7.63,1.06,12,0.00,9919.00,71365.00,86200,20240820,-12.18,69200,20240221,9.39,80000,-5.38,20250106,75000,0.93,20250210,86200,-12.18,20240820,69200,9.39,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250217,160835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,75700,-900,5,-1.17,7290400,96,50.79,76600,76600,75500,99500,53700,76600,75941.67,0.32,0,-10,77533,77066,76233,75766,74933,76650,75350,24,22900,1000,56680,100,1,2199268,1665,7.63,1.06,12,0.00,9919.00,71365.00,86200,20240820,-12.18,69200,20240221,9.39,80000,-5.38,20250106,75000,0.93,20250210,86200,-12.18,20240820,69200,9.39,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N
20250217,150833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76000,-600,5,-0.78,6533400,86,45.50,76600,76600,75500,99500,53700,76600,75969.77,0.32,0,-1,77533,77066,76233,75766,74933,76650,75350,24,22900,1000,56680,100,1,2199268,1671,7.66,1.06,12,0.00,9919.00,71365.00,86200,20240820,-11.83,69200,20240221,9.83,80000,-5.00,20250106,75000,1.33,20250210,86200,-11.83,20240820,69200,9.83,20240221,0.00,N,134380,1000,24 억,,7115,N,N,2,N,00,N
20250217,140832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76600,0,3,0.00,5773400,76,40.21,76600,76600,75500,99500,53700,76600,75965.79,0.32,0,-1,77533,77066,76233,75766,74933,76650,75350,24,22900,1000,56680,100,1,2199268,1685,7.72,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.14,69200,20240221,10.69,80000,-4.25,20250106,75000,2.13,20250210,86200,-11.14,20240820,69200,10.69,20240221,0.00,N,134380,1000,24 억,,7115,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 160836 57 100.00 KOSPI 화학 N N N N N 77600 1900 2 2.51 4904000 64 66.67 75700 77700 75700 98400 53000 75700 76625.00 0.32 0 28 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1707 7.82 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.98 69200 20240221 12.14 80000 -3.00 20250106 75000 3.47 20250210 86200 -9.98 20240820 69200 12.14 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
3 20250218 150837 57 100.00 KOSPI 화학 N N N N N 76000 300 2 0.40 4593600 60 62.50 75700 77700 75700 98400 53000 75700 76560.00 0.32 0 27 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1671 7.66 1.06 12 0.00 9919.00 71365.00 86200 20240820 -11.83 69200 20240221 9.83 80000 -5.00 20250106 75000 1.33 20250210 86200 -11.83 20240820 69200 9.83 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
4 20250218 140838 57 100.00 KOSPI 화학 N N N N N 77700 2000 2 2.64 4289600 56 58.33 75700 77700 75700 98400 53000 75700 76600.00 0.32 0 27 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1709 7.83 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.86 69200 20240221 12.28 80000 -2.88 20250106 75000 3.60 20250210 86200 -9.86 20240820 69200 12.28 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
5 20250218 130835 57 100.00 KOSPI 화학 N N N N N 77700 2000 2 2.64 4289600 56 58.33 75700 77700 75700 98400 53000 75700 76600.00 0.32 0 27 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1709 7.83 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.86 69200 20240221 12.28 80000 -2.88 20250106 75000 3.60 20250210 86200 -9.86 20240820 69200 12.28 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
6 20250218 120837 57 100.00 KOSPI 화학 N N N N N 77700 2000 2 2.64 4289600 56 58.33 75700 77700 75700 98400 53000 75700 76600.00 0.32 0 27 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1709 7.83 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.86 69200 20240221 12.28 80000 -2.88 20250106 75000 3.60 20250210 86200 -9.86 20240820 69200 12.28 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
7 20250218 110834 57 100.00 KOSPI 화학 N N N N N 75700 0 3 0.00 2424800 32 33.33 75700 75800 75700 98400 53000 75700 75775.00 0.32 0 3 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1665 7.63 1.06 12 0.00 9919.00 71365.00 86200 20240820 -12.18 69200 20240221 9.39 80000 -5.38 20250106 75000 0.93 20250210 86200 -12.18 20240820 69200 9.39 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
8 20250218 100835 57 100.00 KOSPI 화학 N N N N N 75800 100 2 0.13 833200 11 11.46 75700 75800 75700 98400 53000 75700 75745.45 0.32 0 1 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1667 7.64 1.06 12 0.00 9919.00 71365.00 86200 20240820 -12.06 69200 20240221 9.54 80000 -5.25 20250106 75000 1.07 20250210 86200 -12.06 20240820 69200 9.54 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
9 20250218 090838 57 100.00 KOSPI 화학 N N N N N 75700 0 3 0.00 0 0 0.00 0 0 0 98400 53000 75700 0.00 0.32 0 0 77033 76366 75933 75266 74833 76150 75050 24 22700 1000 56010 100 1 2199268 1665 7.63 1.06 12 0.00 9919.00 71365.00 86200 20240820 -12.18 69200 20240221 9.39 80000 -5.38 20250106 75000 0.93 20250210 86200 -12.18 20240820 69200 9.39 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
10 20250217 160835 57 100.00 KOSPI 화학 N N N N N 75700 -900 5 -1.17 7290400 96 50.79 76600 76600 75500 99500 53700 76600 75941.67 0.32 0 -10 77533 77066 76233 75766 74933 76650 75350 24 22900 1000 56680 100 1 2199268 1665 7.63 1.06 12 0.00 9919.00 71365.00 86200 20240820 -12.18 69200 20240221 9.39 80000 -5.38 20250106 75000 0.93 20250210 86200 -12.18 20240820 69200 9.39 20240221 0.00 N 134380 1000 24 억 7115 N N 1 N 00 N
11 20250217 150833 57 100.00 KOSPI 화학 N N N N N 76000 -600 5 -0.78 6533400 86 45.50 76600 76600 75500 99500 53700 76600 75969.77 0.32 0 -1 77533 77066 76233 75766 74933 76650 75350 24 22900 1000 56680 100 1 2199268 1671 7.66 1.06 12 0.00 9919.00 71365.00 86200 20240820 -11.83 69200 20240221 9.83 80000 -5.00 20250106 75000 1.33 20250210 86200 -11.83 20240820 69200 9.83 20240221 0.00 N 134380 1000 24 억 7115 N N 2 N 00 N
12 20250217 140832 57 100.00 KOSPI 화학 N N N N N 76600 0 3 0.00 5773400 76 40.21 76600 76600 75500 99500 53700 76600 75965.79 0.32 0 -1 77533 77066 76233 75766 74933 76650 75350 24 22900 1000 56680 100 1 2199268 1685 7.72 1.07 12 0.00 9919.00 71365.00 86200 20240820 -11.14 69200 20240221 10.69 80000 -4.25 20250106 75000 2.13 20250210 86200 -11.14 20240820 69200 10.69 20240221 0.00 N 134380 1000 24 억 7115 N N 2 N 00 N