ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010640/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
20250224,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,20,2,0.27,1044300640,139397,21.49,7380,7650,7310,9730,5250,7490,7491.56,2.74,0,-5491,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,751,20.52,2.33,12,1.39,366.00,3222.00,8500,20241216,-11.65,5250,20240222,43.05,8120,-7.51,20250205,6660,12.76,20250115,8500,-11.65,20241216,5260,42.78,20240306,6.62,N,010640,500,50 억,,274177,N,N,1,N,00,N
20250224,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7590,100,2,1.34,892317050,119162,18.37,7380,7650,7310,9730,5250,7490,7488.27,2.74,0,-4027,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,759,20.74,2.36,12,1.19,366.00,3222.00,8500,20241216,-10.71,5250,20240222,44.57,8120,-6.53,20250205,6660,13.96,20250115,8500,-10.71,20241216,5260,44.30,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250224,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7550,60,2,0.80,788310060,105407,16.25,7380,7650,7310,9730,5250,7490,7478.71,2.74,0,-9599,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,755,20.63,2.34,12,1.05,366.00,3222.00,8500,20241216,-11.18,5250,20240222,43.81,8120,-7.02,20250205,6660,13.36,20250115,8500,-11.18,20241216,5260,43.54,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250224,130253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,70,2,0.93,719943110,96361,14.86,7380,7650,7310,9730,5250,7490,7471.29,2.74,0,-9096,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,756,20.66,2.35,12,0.96,366.00,3222.00,8500,20241216,-11.06,5250,20240222,44.00,8120,-6.90,20250205,6660,13.51,20250115,8500,-11.06,20241216,5260,43.73,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250224,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7590,100,2,1.34,639368390,85756,13.22,7380,7620,7310,9730,5250,7490,7455.62,2.74,0,-7209,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,759,20.74,2.36,12,0.86,366.00,3222.00,8500,20241216,-10.71,5250,20240222,44.57,8120,-6.53,20250205,6660,13.96,20250115,8500,-10.71,20241216,5260,44.30,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250224,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,-40,5,-0.53,498588990,67060,10.34,7380,7600,7310,9730,5250,7490,7434.87,2.74,0,-8115,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,745,20.36,2.31,12,0.67,366.00,3222.00,8500,20241216,-12.35,5250,20240222,41.90,8120,-8.25,20250205,6660,11.86,20250115,8500,-12.35,20241216,5260,41.63,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250224,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7480,-10,5,-0.13,445452140,59947,9.24,7380,7600,7310,9730,5250,7490,7430.65,2.74,0,-9763,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,748,20.44,2.32,12,0.60,366.00,3222.00,8500,20241216,-12.00,5250,20240222,42.48,8120,-7.88,20250205,6660,12.31,20250115,8500,-12.00,20241216,5260,42.21,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250224,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7370,-120,5,-1.60,62540210,8472,1.31,7380,7430,7360,9730,5250,7490,7380.42,2.74,0,3055,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,737,20.14,2.29,12,0.08,366.00,3222.00,8500,20241216,-13.29,5250,20240222,40.38,8120,-9.24,20250205,6660,10.66,20250115,8500,-13.29,20241216,5260,40.11,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N
20250221,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,450,2,6.39,4760027620,645551,773.68,7000,7650,6970,9150,4930,7040,7373.55,2.48,0,40337,7226,7132,7066,6972,6906,7100,6940,50,2110,500,4920,10,1,10000000,749,20.46,2.32,12,6.46,366.00,3222.00,8500,20241216,-11.88,5250,20240222,42.67,8120,-7.76,20250205,6660,12.46,20250115,8500,-11.88,20241216,5250,42.67,20240222,6.65,N,010640,500,50 억,,248007,N,N,5,N,00,N
20250221,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,480,2,6.82,4585762690,622219,745.72,7000,7650,6970,9150,4930,7040,7370.01,2.48,0,34780,7226,7132,7066,6972,6906,7100,6940,50,2110,500,4920,10,1,10000000,752,20.55,2.33,12,6.22,366.00,3222.00,8500,20241216,-11.53,5250,20240222,43.24,8120,-7.39,20250205,6660,12.91,20250115,8500,-11.53,20241216,5250,43.24,20240222,6.65,N,010640,500,50 억,,248007,N,N,13,N,00,N
20250221,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,400,2,5.68,3213939260,439913,527.23,7000,7650,6970,9150,4930,7040,7305.85,2.48,0,-8457,7226,7132,7066,6972,6906,7100,6940,50,2110,500,4920,10,1,10000000,744,20.33,2.31,12,4.40,366.00,3222.00,8500,20241216,-12.47,5250,20240222,41.71,8120,-8.37,20250205,6660,11.71,20250115,8500,-12.47,20241216,5250,41.71,20240222,6.65,N,010640,500,50 억,,248007,N,N,13,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 20250224 160253 57 100.00 KOSPI 화학 N N N N N 7510 20 2 0.27 1044300640 139397 21.49 7380 7650 7310 9730 5250 7490 7491.56 2.74 0 -5491 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 751 20.52 2.33 12 1.39 366.00 3222.00 8500 20241216 -11.65 5250 20240222 43.05 8120 -7.51 20250205 6660 12.76 20250115 8500 -11.65 20241216 5260 42.78 20240306 6.62 N 010640 500 50 억 274177 N N 1 N 00 N
3 20250224 150254 57 100.00 KOSPI 화학 N N N N N 7590 100 2 1.34 892317050 119162 18.37 7380 7650 7310 9730 5250 7490 7488.27 2.74 0 -4027 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 759 20.74 2.36 12 1.19 366.00 3222.00 8500 20241216 -10.71 5250 20240222 44.57 8120 -6.53 20250205 6660 13.96 20250115 8500 -10.71 20241216 5260 44.30 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
4 20250224 140254 57 100.00 KOSPI 화학 N N N N N 7550 60 2 0.80 788310060 105407 16.25 7380 7650 7310 9730 5250 7490 7478.71 2.74 0 -9599 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 755 20.63 2.34 12 1.05 366.00 3222.00 8500 20241216 -11.18 5250 20240222 43.81 8120 -7.02 20250205 6660 13.36 20250115 8500 -11.18 20241216 5260 43.54 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
5 20250224 130253 57 100.00 KOSPI 화학 N N N N N 7560 70 2 0.93 719943110 96361 14.86 7380 7650 7310 9730 5250 7490 7471.29 2.74 0 -9096 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 756 20.66 2.35 12 0.96 366.00 3222.00 8500 20241216 -11.06 5250 20240222 44.00 8120 -6.90 20250205 6660 13.51 20250115 8500 -11.06 20241216 5260 43.73 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
6 20250224 120253 57 100.00 KOSPI 화학 N N N N N 7590 100 2 1.34 639368390 85756 13.22 7380 7620 7310 9730 5250 7490 7455.62 2.74 0 -7209 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 759 20.74 2.36 12 0.86 366.00 3222.00 8500 20241216 -10.71 5250 20240222 44.57 8120 -6.53 20250205 6660 13.96 20250115 8500 -10.71 20241216 5260 44.30 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
7 20250224 110253 57 100.00 KOSPI 화학 N N N N N 7450 -40 5 -0.53 498588990 67060 10.34 7380 7600 7310 9730 5250 7490 7434.87 2.74 0 -8115 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 745 20.36 2.31 12 0.67 366.00 3222.00 8500 20241216 -12.35 5250 20240222 41.90 8120 -8.25 20250205 6660 11.86 20250115 8500 -12.35 20241216 5260 41.63 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
8 20250224 100252 57 100.00 KOSPI 화학 N N N N N 7480 -10 5 -0.13 445452140 59947 9.24 7380 7600 7310 9730 5250 7490 7430.65 2.74 0 -9763 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 748 20.44 2.32 12 0.60 366.00 3222.00 8500 20241216 -12.00 5250 20240222 42.48 8120 -7.88 20250205 6660 12.31 20250115 8500 -12.00 20241216 5260 42.21 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
9 20250224 090254 57 100.00 KOSPI 화학 N N N N N 7370 -120 5 -1.60 62540210 8472 1.31 7380 7430 7360 9730 5250 7490 7380.42 2.74 0 3055 8050 7770 7370 7090 6690 7910 7230 50 2240 500 5240 10 1 10000000 737 20.14 2.29 12 0.08 366.00 3222.00 8500 20241216 -13.29 5250 20240222 40.38 8120 -9.24 20250205 6660 10.66 20250115 8500 -13.29 20241216 5260 40.11 20240306 6.62 N 010640 500 50 억 274177 N N 5 N 00 N
10 20250221 160252 57 100.00 KOSPI 화학 N N N N N 7490 450 2 6.39 4760027620 645551 773.68 7000 7650 6970 9150 4930 7040 7373.55 2.48 0 40337 7226 7132 7066 6972 6906 7100 6940 50 2110 500 4920 10 1 10000000 749 20.46 2.32 12 6.46 366.00 3222.00 8500 20241216 -11.88 5250 20240222 42.67 8120 -7.76 20250205 6660 12.46 20250115 8500 -11.88 20241216 5250 42.67 20240222 6.65 N 010640 500 50 억 248007 N N 5 N 00 N
11 20250221 150254 57 100.00 KOSPI 화학 N N N N N 7520 480 2 6.82 4585762690 622219 745.72 7000 7650 6970 9150 4930 7040 7370.01 2.48 0 34780 7226 7132 7066 6972 6906 7100 6940 50 2110 500 4920 10 1 10000000 752 20.55 2.33 12 6.22 366.00 3222.00 8500 20241216 -11.53 5250 20240222 43.24 8120 -7.39 20250205 6660 12.91 20250115 8500 -11.53 20241216 5250 43.24 20240222 6.65 N 010640 500 50 억 248007 N N 13 N 00 N
12 20250221 140252 57 100.00 KOSPI 화학 N N N N N 7440 400 2 5.68 3213939260 439913 527.23 7000 7650 6970 9150 4930 7040 7305.85 2.48 0 -8457 7226 7132 7066 6972 6906 7100 6940 50 2110 500 4920 10 1 10000000 744 20.33 2.31 12 4.40 366.00 3222.00 8500 20241216 -12.47 5250 20240222 41.71 8120 -8.37 20250205 6660 11.71 20250115 8500 -12.47 20241216 5250 41.71 20240222 6.65 N 010640 500 50 억 248007 N N 13 N 00 N