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
214420/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
20250218,160948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-30,5,-0.47,518616010,82285,86.89,6350,6380,6250,8250,4450,6350,6302.67,2.73,0,-20881,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1520,41.04,1.56,12,0.34,154.00,4049.00,17190,20240614,-63.23,5310,20240313,19.02,6850,-7.74,20250109,5820,8.59,20250203,17190,-63.23,20240614,5310,19.02,20240313,1.42,N,214420,200,48 억,,655573,N,N,475,N,00,N
20250218,150949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-30,5,-0.47,492982350,78224,82.61,6350,6380,6250,8250,4450,6350,6302.19,2.73,0,-20997,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1520,41.04,1.56,12,0.33,154.00,4049.00,17190,20240614,-63.23,5310,20240313,19.02,6850,-7.74,20250109,5820,8.59,20250203,17190,-63.23,20240614,5310,19.02,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,140950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-70,5,-1.10,408588530,64828,68.46,6350,6380,6250,8250,4450,6350,6302.66,2.73,0,-23826,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1511,40.78,1.55,12,0.27,154.00,4049.00,17190,20240614,-63.47,5310,20240313,18.27,6850,-8.32,20250109,5820,7.90,20250203,17190,-63.47,20240614,5310,18.27,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,130947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-50,5,-0.79,383839330,60895,64.31,6350,6380,6250,8250,4450,6350,6303.30,2.73,0,-24182,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1515,40.91,1.56,12,0.25,154.00,4049.00,17190,20240614,-63.35,5310,20240313,18.64,6850,-8.03,20250109,5820,8.25,20250203,17190,-63.35,20240614,5310,18.64,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,120949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-70,5,-1.10,361233250,57298,60.51,6350,6380,6250,8250,4450,6350,6304.47,2.73,0,-23509,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1511,40.78,1.55,12,0.24,154.00,4049.00,17190,20240614,-63.47,5310,20240313,18.27,6850,-8.32,20250109,5820,7.90,20250203,17190,-63.47,20240614,5310,18.27,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,110947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-90,5,-1.42,326387100,51748,54.65,6350,6380,6250,8250,4450,6350,6307.24,2.73,0,-20107,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1506,40.65,1.55,12,0.22,154.00,4049.00,17190,20240614,-63.58,5310,20240313,17.89,6850,-8.61,20250109,5820,7.56,20250203,17190,-63.58,20240614,5310,17.89,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,100947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-80,5,-1.26,249282210,39452,41.66,6350,6380,6270,8250,4450,6350,6318.62,2.73,0,-12927,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1508,40.71,1.55,12,0.16,154.00,4049.00,17190,20240614,-63.53,5310,20240313,18.08,6850,-8.47,20250109,5820,7.73,20250203,17190,-63.53,20240614,5310,18.08,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250218,090950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-20,5,-0.31,66787660,10546,11.14,6350,6380,6290,8250,4450,6350,6332.99,2.73,0,-2845,6443,6396,6303,6256,6163,6420,6280,48,1900,200,4570,10,1,24054799,1523,41.10,1.56,12,0.04,154.00,4049.00,17190,20240614,-63.18,5310,20240313,19.21,6850,-7.59,20250109,5820,8.76,20250203,17190,-63.18,20240614,5310,19.21,20240313,1.42,N,214420,200,48 억,,655573,N,N,19,N,00,N
20250217,160947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,100,2,1.60,597337520,94610,59.70,6250,6350,6210,8120,4380,6250,6313.69,2.70,0,2617,6436,6342,6276,6182,6116,6390,6230,48,1870,200,4500,10,1,24054799,1527,41.23,1.57,12,0.39,154.00,4049.00,17190,20240614,-63.06,5310,20240313,19.59,6850,-7.30,20250109,5820,9.11,20250203,17190,-63.06,20240614,5310,19.59,20240313,1.41,N,214420,200,48 억,,650470,N,N,19,N,00,N
20250217,150946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,70,2,1.12,559538980,88636,55.93,6250,6350,6210,8120,4380,6250,6312.78,2.70,0,1237,6436,6342,6276,6182,6116,6390,6230,48,1870,200,4500,10,1,24054799,1520,41.04,1.56,12,0.37,154.00,4049.00,17190,20240614,-63.23,5310,20240313,19.02,6850,-7.74,20250109,5820,8.59,20250203,17190,-63.23,20240614,5310,19.02,20240313,1.41,N,214420,200,48 억,,650470,N,N,367,N,00,N
20250217,140943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,80,2,1.28,474908550,75246,47.48,6250,6350,6210,8120,4380,6250,6311.42,2.70,0,-555,6436,6342,6276,6182,6116,6390,6230,48,1870,200,4500,10,1,24054799,1523,41.10,1.56,12,0.31,154.00,4049.00,17190,20240614,-63.18,5310,20240313,19.21,6850,-7.59,20250109,5820,8.76,20250203,17190,-63.18,20240614,5310,19.21,20240313,1.41,N,214420,200,48 억,,650470,N,N,367,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 160948 57 100.00 KOSPI 화학 N N N N N 6320 -30 5 -0.47 518616010 82285 86.89 6350 6380 6250 8250 4450 6350 6302.67 2.73 0 -20881 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1520 41.04 1.56 12 0.34 154.00 4049.00 17190 20240614 -63.23 5310 20240313 19.02 6850 -7.74 20250109 5820 8.59 20250203 17190 -63.23 20240614 5310 19.02 20240313 1.42 N 214420 200 48 억 655573 N N 475 N 00 N
3 20250218 150949 57 100.00 KOSPI 화학 N N N N N 6320 -30 5 -0.47 492982350 78224 82.61 6350 6380 6250 8250 4450 6350 6302.19 2.73 0 -20997 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1520 41.04 1.56 12 0.33 154.00 4049.00 17190 20240614 -63.23 5310 20240313 19.02 6850 -7.74 20250109 5820 8.59 20250203 17190 -63.23 20240614 5310 19.02 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
4 20250218 140950 57 100.00 KOSPI 화학 N N N N N 6280 -70 5 -1.10 408588530 64828 68.46 6350 6380 6250 8250 4450 6350 6302.66 2.73 0 -23826 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1511 40.78 1.55 12 0.27 154.00 4049.00 17190 20240614 -63.47 5310 20240313 18.27 6850 -8.32 20250109 5820 7.90 20250203 17190 -63.47 20240614 5310 18.27 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
5 20250218 130947 57 100.00 KOSPI 화학 N N N N N 6300 -50 5 -0.79 383839330 60895 64.31 6350 6380 6250 8250 4450 6350 6303.30 2.73 0 -24182 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1515 40.91 1.56 12 0.25 154.00 4049.00 17190 20240614 -63.35 5310 20240313 18.64 6850 -8.03 20250109 5820 8.25 20250203 17190 -63.35 20240614 5310 18.64 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
6 20250218 120949 57 100.00 KOSPI 화학 N N N N N 6280 -70 5 -1.10 361233250 57298 60.51 6350 6380 6250 8250 4450 6350 6304.47 2.73 0 -23509 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1511 40.78 1.55 12 0.24 154.00 4049.00 17190 20240614 -63.47 5310 20240313 18.27 6850 -8.32 20250109 5820 7.90 20250203 17190 -63.47 20240614 5310 18.27 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
7 20250218 110947 57 100.00 KOSPI 화학 N N N N N 6260 -90 5 -1.42 326387100 51748 54.65 6350 6380 6250 8250 4450 6350 6307.24 2.73 0 -20107 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1506 40.65 1.55 12 0.22 154.00 4049.00 17190 20240614 -63.58 5310 20240313 17.89 6850 -8.61 20250109 5820 7.56 20250203 17190 -63.58 20240614 5310 17.89 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
8 20250218 100947 57 100.00 KOSPI 화학 N N N N N 6270 -80 5 -1.26 249282210 39452 41.66 6350 6380 6270 8250 4450 6350 6318.62 2.73 0 -12927 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1508 40.71 1.55 12 0.16 154.00 4049.00 17190 20240614 -63.53 5310 20240313 18.08 6850 -8.47 20250109 5820 7.73 20250203 17190 -63.53 20240614 5310 18.08 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
9 20250218 090950 57 100.00 KOSPI 화학 N N N N N 6330 -20 5 -0.31 66787660 10546 11.14 6350 6380 6290 8250 4450 6350 6332.99 2.73 0 -2845 6443 6396 6303 6256 6163 6420 6280 48 1900 200 4570 10 1 24054799 1523 41.10 1.56 12 0.04 154.00 4049.00 17190 20240614 -63.18 5310 20240313 19.21 6850 -7.59 20250109 5820 8.76 20250203 17190 -63.18 20240614 5310 19.21 20240313 1.42 N 214420 200 48 억 655573 N N 19 N 00 N
10 20250217 160947 57 100.00 KOSPI 화학 N N N N N 6350 100 2 1.60 597337520 94610 59.70 6250 6350 6210 8120 4380 6250 6313.69 2.70 0 2617 6436 6342 6276 6182 6116 6390 6230 48 1870 200 4500 10 1 24054799 1527 41.23 1.57 12 0.39 154.00 4049.00 17190 20240614 -63.06 5310 20240313 19.59 6850 -7.30 20250109 5820 9.11 20250203 17190 -63.06 20240614 5310 19.59 20240313 1.41 N 214420 200 48 억 650470 N N 19 N 00 N
11 20250217 150946 57 100.00 KOSPI 화학 N N N N N 6320 70 2 1.12 559538980 88636 55.93 6250 6350 6210 8120 4380 6250 6312.78 2.70 0 1237 6436 6342 6276 6182 6116 6390 6230 48 1870 200 4500 10 1 24054799 1520 41.04 1.56 12 0.37 154.00 4049.00 17190 20240614 -63.23 5310 20240313 19.02 6850 -7.74 20250109 5820 8.59 20250203 17190 -63.23 20240614 5310 19.02 20240313 1.41 N 214420 200 48 억 650470 N N 367 N 00 N
12 20250217 140943 57 100.00 KOSPI 화학 N N N N N 6330 80 2 1.28 474908550 75246 47.48 6250 6350 6210 8120 4380 6250 6311.42 2.70 0 -555 6436 6342 6276 6182 6116 6390 6230 48 1870 200 4500 10 1 24054799 1523 41.10 1.56 12 0.31 154.00 4049.00 17190 20240614 -63.18 5310 20240313 19.21 6850 -7.59 20250109 5820 8.76 20250203 17190 -63.18 20240614 5310 19.21 20240313 1.41 N 214420 200 48 억 650470 N N 367 N 00 N