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
226320/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
20250218,161006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11620,-50,5,-0.43,246254450,21240,75.18,11670,11780,11540,15170,8170,11670,11593.90,0.33,0,-1036,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2548,74.97,0.69,12,0.10,155.00,16829.00,17920,20240524,-35.16,9950,20241209,16.78,12600,-7.78,20250121,10450,11.20,20250102,17920,-35.16,20240524,9950,16.78,20241209,1.06,N,226320,500,109 억,,73039,N,N,173,N,00,N
20250218,151008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11650,-20,5,-0.17,242185810,20890,73.94,11670,11780,11540,15170,8170,11670,11593.38,0.33,0,-1043,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2555,75.16,0.69,12,0.10,155.00,16829.00,17920,20240524,-34.99,9950,20241209,17.09,12600,-7.54,20250121,10450,11.48,20250102,17920,-34.99,20240524,9950,17.09,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,141008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,-120,5,-1.03,209789700,18101,64.07,11670,11780,11540,15170,8170,11670,11589.95,0.33,0,-581,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2533,74.52,0.69,12,0.08,155.00,16829.00,17920,20240524,-35.55,9950,20241209,16.08,12600,-8.33,20250121,10450,10.53,20250102,17920,-35.55,20240524,9950,16.08,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,131005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11570,-100,5,-0.86,190550520,16436,58.17,11670,11780,11550,15170,8170,11670,11593.49,0.33,0,-497,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2537,74.65,0.69,12,0.07,155.00,16829.00,17920,20240524,-35.44,9950,20241209,16.28,12600,-8.17,20250121,10450,10.72,20250102,17920,-35.44,20240524,9950,16.28,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,121008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,-90,5,-0.77,173017680,14922,52.81,11670,11780,11550,15170,8170,11670,11594.80,0.33,0,-145,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2539,74.71,0.69,12,0.07,155.00,16829.00,17920,20240524,-35.38,9950,20241209,16.38,12600,-8.10,20250121,10450,10.81,20250102,17920,-35.38,20240524,9950,16.38,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,111005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,-40,5,-0.34,78419580,6753,23.90,11670,11780,11550,15170,8170,11670,11612.55,0.33,0,-134,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2550,75.03,0.69,12,0.03,155.00,16829.00,17920,20240524,-35.10,9950,20241209,16.88,12600,-7.70,20250121,10450,11.29,20250102,17920,-35.10,20240524,9950,16.88,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,101005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,-90,5,-0.77,67959640,5851,20.71,11670,11780,11550,15170,8170,11670,11615.05,0.33,0,-316,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2539,74.71,0.69,12,0.03,155.00,16829.00,17920,20240524,-35.38,9950,20241209,16.38,12600,-8.10,20250121,10450,10.81,20250102,17920,-35.38,20240524,9950,16.38,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250218,091009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,-60,5,-0.51,18736050,1606,5.68,11670,11780,11610,15170,8170,11670,11666.28,0.33,0,-913,12216,11942,11786,11512,11356,11865,11435,110,3500,500,8630,10,1,21929315,2546,74.90,0.69,12,0.01,155.00,16829.00,17920,20240524,-35.21,9950,20241209,16.68,12600,-7.86,20250121,10450,11.10,20250102,17920,-35.21,20240524,9950,16.68,20241209,1.06,N,226320,500,109 억,,73039,N,N,7,N,00,N
20250217,161005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,-390,5,-3.23,333436370,28129,98.01,11930,12060,11630,15670,8450,12060,11853.83,0.33,0,-949,12800,12430,12130,11760,11460,12615,11945,110,3610,500,8920,10,1,21929315,2559,75.29,0.69,12,0.13,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.06,N,226320,500,109 억,,72945,N,N,7,N,00,N
20250217,151004,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,-330,5,-2.74,306504330,25823,89.98,11930,12060,11650,15670,8450,12060,11869.43,0.33,0,-388,12800,12430,12130,11760,11460,12615,11945,110,3610,500,8920,10,1,21929315,2572,75.68,0.70,12,0.12,155.00,16829.00,17920,20240524,-34.54,9950,20241209,17.89,12600,-6.90,20250121,10450,12.25,20250102,17920,-34.54,20240524,9950,17.89,20241209,1.06,N,226320,500,109 억,,72945,N,N,149,N,00,N
20250217,141002,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11890,-170,5,-1.41,196619770,16487,57.45,11930,12060,11800,15670,8450,12060,11925.75,0.33,0,417,12800,12430,12130,11760,11460,12615,11945,110,3610,500,8920,10,1,21929315,2607,76.71,0.71,12,0.08,155.00,16829.00,17920,20240524,-33.65,9950,20241209,19.50,12600,-5.63,20250121,10450,13.78,20250102,17920,-33.65,20240524,9950,19.50,20241209,1.06,N,226320,500,109 억,,72945,N,N,149,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 161006 55 60.00 KOSPI 화학 N N N Y 60 N 11620 -50 5 -0.43 246254450 21240 75.18 11670 11780 11540 15170 8170 11670 11593.90 0.33 0 -1036 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2548 74.97 0.69 12 0.10 155.00 16829.00 17920 20240524 -35.16 9950 20241209 16.78 12600 -7.78 20250121 10450 11.20 20250102 17920 -35.16 20240524 9950 16.78 20241209 1.06 N 226320 500 109 억 73039 N N 173 N 00 N
3 20250218 151008 55 60.00 KOSPI 화학 N N N Y 60 N 11650 -20 5 -0.17 242185810 20890 73.94 11670 11780 11540 15170 8170 11670 11593.38 0.33 0 -1043 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2555 75.16 0.69 12 0.10 155.00 16829.00 17920 20240524 -34.99 9950 20241209 17.09 12600 -7.54 20250121 10450 11.48 20250102 17920 -34.99 20240524 9950 17.09 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
4 20250218 141008 55 60.00 KOSPI 화학 N N N Y 60 N 11550 -120 5 -1.03 209789700 18101 64.07 11670 11780 11540 15170 8170 11670 11589.95 0.33 0 -581 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2533 74.52 0.69 12 0.08 155.00 16829.00 17920 20240524 -35.55 9950 20241209 16.08 12600 -8.33 20250121 10450 10.53 20250102 17920 -35.55 20240524 9950 16.08 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
5 20250218 131005 55 60.00 KOSPI 화학 N N N Y 60 N 11570 -100 5 -0.86 190550520 16436 58.17 11670 11780 11550 15170 8170 11670 11593.49 0.33 0 -497 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2537 74.65 0.69 12 0.07 155.00 16829.00 17920 20240524 -35.44 9950 20241209 16.28 12600 -8.17 20250121 10450 10.72 20250102 17920 -35.44 20240524 9950 16.28 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
6 20250218 121008 55 60.00 KOSPI 화학 N N N Y 60 N 11580 -90 5 -0.77 173017680 14922 52.81 11670 11780 11550 15170 8170 11670 11594.80 0.33 0 -145 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2539 74.71 0.69 12 0.07 155.00 16829.00 17920 20240524 -35.38 9950 20241209 16.38 12600 -8.10 20250121 10450 10.81 20250102 17920 -35.38 20240524 9950 16.38 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
7 20250218 111005 55 60.00 KOSPI 화학 N N N Y 60 N 11630 -40 5 -0.34 78419580 6753 23.90 11670 11780 11550 15170 8170 11670 11612.55 0.33 0 -134 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2550 75.03 0.69 12 0.03 155.00 16829.00 17920 20240524 -35.10 9950 20241209 16.88 12600 -7.70 20250121 10450 11.29 20250102 17920 -35.10 20240524 9950 16.88 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
8 20250218 101005 55 60.00 KOSPI 화학 N N N Y 60 N 11580 -90 5 -0.77 67959640 5851 20.71 11670 11780 11550 15170 8170 11670 11615.05 0.33 0 -316 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2539 74.71 0.69 12 0.03 155.00 16829.00 17920 20240524 -35.38 9950 20241209 16.38 12600 -8.10 20250121 10450 10.81 20250102 17920 -35.38 20240524 9950 16.38 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
9 20250218 091009 55 60.00 KOSPI 화학 N N N Y 60 N 11610 -60 5 -0.51 18736050 1606 5.68 11670 11780 11610 15170 8170 11670 11666.28 0.33 0 -913 12216 11942 11786 11512 11356 11865 11435 110 3500 500 8630 10 1 21929315 2546 74.90 0.69 12 0.01 155.00 16829.00 17920 20240524 -35.21 9950 20241209 16.68 12600 -7.86 20250121 10450 11.10 20250102 17920 -35.21 20240524 9950 16.68 20241209 1.06 N 226320 500 109 억 73039 N N 7 N 00 N
10 20250217 161005 55 60.00 KOSPI 화학 N N N Y 60 N 11670 -390 5 -3.23 333436370 28129 98.01 11930 12060 11630 15670 8450 12060 11853.83 0.33 0 -949 12800 12430 12130 11760 11460 12615 11945 110 3610 500 8920 10 1 21929315 2559 75.29 0.69 12 0.13 155.00 16829.00 17920 20240524 -34.88 9950 20241209 17.29 12600 -7.38 20250121 10450 11.67 20250102 17920 -34.88 20240524 9950 17.29 20241209 1.06 N 226320 500 109 억 72945 N N 7 N 00 N
11 20250217 151004 55 60.00 KOSPI 화학 N N N Y 60 N 11730 -330 5 -2.74 306504330 25823 89.98 11930 12060 11650 15670 8450 12060 11869.43 0.33 0 -388 12800 12430 12130 11760 11460 12615 11945 110 3610 500 8920 10 1 21929315 2572 75.68 0.70 12 0.12 155.00 16829.00 17920 20240524 -34.54 9950 20241209 17.89 12600 -6.90 20250121 10450 12.25 20250102 17920 -34.54 20240524 9950 17.89 20241209 1.06 N 226320 500 109 억 72945 N N 149 N 00 N
12 20250217 141002 55 60.00 KOSPI 화학 N N N Y 60 N 11890 -170 5 -1.41 196619770 16487 57.45 11930 12060 11800 15670 8450 12060 11925.75 0.33 0 417 12800 12430 12130 11760 11460 12615 11945 110 3610 500 8920 10 1 21929315 2607 76.71 0.71 12 0.08 155.00 16829.00 17920 20240524 -33.65 9950 20241209 19.50 12600 -5.63 20250121 10450 13.78 20250102 17920 -33.65 20240524 9950 19.50 20241209 1.06 N 226320 500 109 억 72945 N N 149 N 00 N