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
268280/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
20250218,161050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141900,-1500,5,-1.05,168161100,1180,70.36,143300,143300,141000,186400,100400,143400,142509.41,0.48,0,-167,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7095,38.55,1.85,12,0.02,3681.00,76813.00,165200,20240523,-14.10,128200,20240909,10.69,150900,-5.96,20250102,131200,8.16,20250110,165200,-14.10,20240523,128200,10.69,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,151052,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141100,-2300,5,-1.60,152052400,1066,63.57,143300,143300,141000,186400,100400,143400,142638.27,0.48,0,-139,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7055,38.33,1.84,12,0.02,3681.00,76813.00,165200,20240523,-14.59,128200,20240909,10.06,150900,-6.49,20250102,131200,7.55,20250110,165200,-14.59,20240523,128200,10.06,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,141053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141600,-1800,5,-1.26,130033800,910,54.26,143300,143300,141500,186400,100400,143400,142894.29,0.48,0,-59,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7080,38.47,1.84,12,0.02,3681.00,76813.00,165200,20240523,-14.29,128200,20240909,10.45,150900,-6.16,20250102,131200,7.93,20250110,165200,-14.29,20240523,128200,10.45,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,131050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141600,-1800,5,-1.26,129325600,905,53.97,143300,143300,141500,186400,100400,143400,142901.22,0.48,0,-59,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7080,38.47,1.84,12,0.02,3681.00,76813.00,165200,20240523,-14.29,128200,20240909,10.45,150900,-6.16,20250102,131200,7.93,20250110,165200,-14.29,20240523,128200,10.45,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,121053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141800,-1600,5,-1.12,122669100,858,51.16,143300,143300,141700,186400,100400,143400,142970.98,0.48,0,-49,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7090,38.52,1.85,12,0.02,3681.00,76813.00,165200,20240523,-14.16,128200,20240909,10.61,150900,-6.03,20250102,131200,8.08,20250110,165200,-14.16,20240523,128200,10.61,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,111050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141800,-1600,5,-1.12,120968100,846,50.45,143300,143300,141700,186400,100400,143400,142988.30,0.48,0,-43,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7090,38.52,1.85,12,0.02,3681.00,76813.00,165200,20240523,-14.16,128200,20240909,10.61,150900,-6.03,20250102,131200,8.08,20250110,165200,-14.16,20240523,128200,10.61,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,101050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142100,-1300,5,-0.91,117987200,825,49.19,143300,143300,142100,186400,100400,143400,143014.79,0.48,0,-31,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7105,38.60,1.85,12,0.02,3681.00,76813.00,165200,20240523,-13.98,128200,20240909,10.84,150900,-5.83,20250102,131200,8.31,20250110,165200,-13.98,20240523,128200,10.84,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250218,091053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143000,-400,5,-0.28,86981300,607,36.20,143300,143300,143000,186400,100400,143400,143297.03,0.48,0,-41,145666,144532,142866,141732,140066,145100,142300,26,43000,500,106110,100,1,5000000,7150,38.85,1.86,12,0.01,3681.00,76813.00,165200,20240523,-13.44,128200,20240909,11.54,150900,-5.24,20250102,131200,8.99,20250110,165200,-13.44,20240523,128200,11.54,20240909,0.00,N,268280,500,26 억,,24150,N,N,2,N,00,N
20250217,161050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143400,1100,2,0.77,238826900,1676,235.72,142300,144000,141200,184900,99700,142300,142498.15,0.48,0,715,144100,143200,141500,140600,138900,143650,141050,26,42600,500,105300,100,1,5000000,7170,38.96,1.87,12,0.03,3681.00,76813.00,165200,20240523,-13.20,128200,20240909,11.86,150900,-4.97,20250102,131200,9.30,20250110,165200,-13.20,20240523,128200,11.86,20240909,0.00,N,268280,500,26 억,,23882,N,N,2,N,00,N
20250217,151048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143500,1200,2,0.84,225489500,1583,222.64,142300,144000,141200,184900,99700,142300,142444.41,0.48,0,730,144100,143200,141500,140600,138900,143650,141050,26,42600,500,105300,100,1,5000000,7175,38.98,1.87,12,0.03,3681.00,76813.00,165200,20240523,-13.14,128200,20240909,11.93,150900,-4.90,20250102,131200,9.38,20250110,165200,-13.14,20240523,128200,11.93,20240909,0.00,N,268280,500,26 억,,23882,N,N,5,N,00,N
20250217,141047,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143900,1600,2,1.12,223908200,1572,221.10,142300,144000,141200,184900,99700,142300,142435.24,0.48,0,727,144100,143200,141500,140600,138900,143650,141050,26,42600,500,105300,100,1,5000000,7195,39.09,1.87,12,0.03,3681.00,76813.00,165200,20240523,-12.89,128200,20240909,12.25,150900,-4.64,20250102,131200,9.68,20250110,165200,-12.89,20240523,128200,12.25,20240909,0.00,N,268280,500,26 억,,23882,N,N,5,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 161050 57 100.00 KOSPI 화학 N N N N N 141900 -1500 5 -1.05 168161100 1180 70.36 143300 143300 141000 186400 100400 143400 142509.41 0.48 0 -167 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7095 38.55 1.85 12 0.02 3681.00 76813.00 165200 20240523 -14.10 128200 20240909 10.69 150900 -5.96 20250102 131200 8.16 20250110 165200 -14.10 20240523 128200 10.69 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
3 20250218 151052 57 100.00 KOSPI 화학 N N N N N 141100 -2300 5 -1.60 152052400 1066 63.57 143300 143300 141000 186400 100400 143400 142638.27 0.48 0 -139 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7055 38.33 1.84 12 0.02 3681.00 76813.00 165200 20240523 -14.59 128200 20240909 10.06 150900 -6.49 20250102 131200 7.55 20250110 165200 -14.59 20240523 128200 10.06 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
4 20250218 141053 57 100.00 KOSPI 화학 N N N N N 141600 -1800 5 -1.26 130033800 910 54.26 143300 143300 141500 186400 100400 143400 142894.29 0.48 0 -59 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7080 38.47 1.84 12 0.02 3681.00 76813.00 165200 20240523 -14.29 128200 20240909 10.45 150900 -6.16 20250102 131200 7.93 20250110 165200 -14.29 20240523 128200 10.45 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
5 20250218 131050 57 100.00 KOSPI 화학 N N N N N 141600 -1800 5 -1.26 129325600 905 53.97 143300 143300 141500 186400 100400 143400 142901.22 0.48 0 -59 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7080 38.47 1.84 12 0.02 3681.00 76813.00 165200 20240523 -14.29 128200 20240909 10.45 150900 -6.16 20250102 131200 7.93 20250110 165200 -14.29 20240523 128200 10.45 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
6 20250218 121053 57 100.00 KOSPI 화학 N N N N N 141800 -1600 5 -1.12 122669100 858 51.16 143300 143300 141700 186400 100400 143400 142970.98 0.48 0 -49 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7090 38.52 1.85 12 0.02 3681.00 76813.00 165200 20240523 -14.16 128200 20240909 10.61 150900 -6.03 20250102 131200 8.08 20250110 165200 -14.16 20240523 128200 10.61 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
7 20250218 111050 57 100.00 KOSPI 화학 N N N N N 141800 -1600 5 -1.12 120968100 846 50.45 143300 143300 141700 186400 100400 143400 142988.30 0.48 0 -43 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7090 38.52 1.85 12 0.02 3681.00 76813.00 165200 20240523 -14.16 128200 20240909 10.61 150900 -6.03 20250102 131200 8.08 20250110 165200 -14.16 20240523 128200 10.61 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
8 20250218 101050 57 100.00 KOSPI 화학 N N N N N 142100 -1300 5 -0.91 117987200 825 49.19 143300 143300 142100 186400 100400 143400 143014.79 0.48 0 -31 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7105 38.60 1.85 12 0.02 3681.00 76813.00 165200 20240523 -13.98 128200 20240909 10.84 150900 -5.83 20250102 131200 8.31 20250110 165200 -13.98 20240523 128200 10.84 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
9 20250218 091053 57 100.00 KOSPI 화학 N N N N N 143000 -400 5 -0.28 86981300 607 36.20 143300 143300 143000 186400 100400 143400 143297.03 0.48 0 -41 145666 144532 142866 141732 140066 145100 142300 26 43000 500 106110 100 1 5000000 7150 38.85 1.86 12 0.01 3681.00 76813.00 165200 20240523 -13.44 128200 20240909 11.54 150900 -5.24 20250102 131200 8.99 20250110 165200 -13.44 20240523 128200 11.54 20240909 0.00 N 268280 500 26 억 24150 N N 2 N 00 N
10 20250217 161050 57 100.00 KOSPI 화학 N N N N N 143400 1100 2 0.77 238826900 1676 235.72 142300 144000 141200 184900 99700 142300 142498.15 0.48 0 715 144100 143200 141500 140600 138900 143650 141050 26 42600 500 105300 100 1 5000000 7170 38.96 1.87 12 0.03 3681.00 76813.00 165200 20240523 -13.20 128200 20240909 11.86 150900 -4.97 20250102 131200 9.30 20250110 165200 -13.20 20240523 128200 11.86 20240909 0.00 N 268280 500 26 억 23882 N N 2 N 00 N
11 20250217 151048 57 100.00 KOSPI 화학 N N N N N 143500 1200 2 0.84 225489500 1583 222.64 142300 144000 141200 184900 99700 142300 142444.41 0.48 0 730 144100 143200 141500 140600 138900 143650 141050 26 42600 500 105300 100 1 5000000 7175 38.98 1.87 12 0.03 3681.00 76813.00 165200 20240523 -13.14 128200 20240909 11.93 150900 -4.90 20250102 131200 9.38 20250110 165200 -13.14 20240523 128200 11.93 20240909 0.00 N 268280 500 26 억 23882 N N 5 N 00 N
12 20250217 141047 57 100.00 KOSPI 화학 N N N N N 143900 1600 2 1.12 223908200 1572 221.10 142300 144000 141200 184900 99700 142300 142435.24 0.48 0 727 144100 143200 141500 140600 138900 143650 141050 26 42600 500 105300 100 1 5000000 7195 39.09 1.87 12 0.03 3681.00 76813.00 165200 20240523 -12.89 128200 20240909 12.25 150900 -4.64 20250102 131200 9.68 20250110 165200 -12.89 20240523 128200 12.25 20240909 0.00 N 268280 500 26 억 23882 N N 5 N 00 N