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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001340/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
20250221,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,140,2,1.95,1425303520,196223,91.54,7190,7350,7150,9340,5040,7190,7263.64,2.22,0,37448,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3293,42.62,1.54,12,0.44,172.00,4772.00,18440,20240612,-60.25,6550,20241227,11.91,8160,-10.17,20250107,6580,11.40,20250210,18440,-60.25,20240612,6550,11.91,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,140,2,1.95,1267766860,174719,81.51,7190,7330,7150,9340,5040,7190,7256.03,2.22,0,33386,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3293,42.62,1.54,12,0.39,172.00,4772.00,18440,20240612,-60.25,6550,20241227,11.91,8160,-10.17,20250107,6580,11.40,20250210,18440,-60.25,20240612,6550,11.91,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,90,2,1.25,1099460130,151635,70.74,7190,7330,7150,9340,5040,7190,7250.70,2.22,0,18054,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3270,42.33,1.53,12,0.34,172.00,4772.00,18440,20240612,-60.52,6550,20241227,11.15,8160,-10.78,20250107,6580,10.64,20250210,18440,-60.52,20240612,6550,11.15,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,90,2,1.25,994166760,137103,63.96,7190,7330,7150,9340,5040,7190,7251.24,2.22,0,21465,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3270,42.33,1.53,12,0.31,172.00,4772.00,18440,20240612,-60.52,6550,20241227,11.15,8160,-10.78,20250107,6580,10.64,20250210,18440,-60.52,20240612,6550,11.15,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,120119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,100,2,1.39,931543390,128505,59.95,7190,7330,7150,9340,5040,7190,7249.08,2.22,0,20821,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3275,42.38,1.53,12,0.29,172.00,4772.00,18440,20240612,-60.47,6550,20241227,11.30,8160,-10.66,20250107,6580,10.79,20250210,18440,-60.47,20240612,6550,11.30,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,110119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,70,2,0.97,656341110,90437,42.19,7190,7330,7150,9340,5040,7190,7257.44,2.22,0,844,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3261,42.21,1.52,12,0.20,172.00,4772.00,18440,20240612,-60.63,6550,20241227,10.84,8160,-11.03,20250107,6580,10.33,20250210,18440,-60.63,20240612,6550,10.84,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,100119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,100,2,1.39,455788190,62820,29.31,7190,7330,7150,9340,5040,7190,7255.46,2.22,0,9156,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3275,42.38,1.53,12,0.14,172.00,4772.00,18440,20240612,-60.47,6550,20241227,11.30,8160,-10.66,20250107,6580,10.79,20250210,18440,-60.47,20240612,6550,11.30,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250221,090119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,30,2,0.42,14913490,2075,0.97,7190,7220,7180,9340,5040,7190,7187.22,2.22,0,-1450,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3243,41.98,1.51,12,0.00,172.00,4772.00,18440,20240612,-60.85,6550,20241227,10.23,8160,-11.52,20250107,6580,9.73,20250210,18440,-60.85,20240612,6550,10.23,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N
20250220,160119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7190,-50,5,-0.69,1554704400,213475,81.96,7230,7380,7180,9410,5070,7240,7282.84,2.24,0,-11758,7520,7380,7190,7050,6860,7450,7120,225,2170,500,4480,10,1,44918407,3230,41.80,1.51,12,0.48,172.00,4772.00,18440,20240612,-61.01,6550,20241227,9.77,8160,-11.89,20250107,6580,9.27,20250210,18440,-61.01,20240612,6550,9.77,20241227,0.65,N,001340,500,224 억,,1006124,N,N,0,N,00,N
20250220,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7200,-40,5,-0.55,1482410900,203431,78.11,7230,7380,7180,9410,5070,7240,7287.05,2.24,0,-14754,7520,7380,7190,7050,6860,7450,7120,225,2170,500,4480,10,1,44918407,3234,41.86,1.51,12,0.45,172.00,4772.00,18440,20240612,-60.95,6550,20241227,9.92,8160,-11.76,20250107,6580,9.42,20250210,18440,-60.95,20240612,6550,9.92,20241227,0.65,N,001340,500,224 억,,1006124,N,N,0,N,00,N
20250220,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,-10,5,-0.14,1265459760,173341,66.55,7230,7380,7180,9410,5070,7240,7300.41,2.24,0,-13553,7520,7380,7190,7050,6860,7450,7120,225,2170,500,4480,10,1,44918407,3248,42.03,1.52,12,0.39,172.00,4772.00,18440,20240612,-60.79,6550,20241227,10.38,8160,-11.40,20250107,6580,9.88,20250210,18440,-60.79,20240612,6550,10.38,20241227,0.65,N,001340,500,224 억,,1006124,N,N,0,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 20250221 160118 55 60.00 KOSPI 화학 N N N Y 60 N 7330 140 2 1.95 1425303520 196223 91.54 7190 7350 7150 9340 5040 7190 7263.64 2.22 0 37448 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3293 42.62 1.54 12 0.44 172.00 4772.00 18440 20240612 -60.25 6550 20241227 11.91 8160 -10.17 20250107 6580 11.40 20250210 18440 -60.25 20240612 6550 11.91 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
3 20250221 150119 55 60.00 KOSPI 화학 N N N Y 60 N 7330 140 2 1.95 1267766860 174719 81.51 7190 7330 7150 9340 5040 7190 7256.03 2.22 0 33386 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3293 42.62 1.54 12 0.39 172.00 4772.00 18440 20240612 -60.25 6550 20241227 11.91 8160 -10.17 20250107 6580 11.40 20250210 18440 -60.25 20240612 6550 11.91 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
4 20250221 140119 55 60.00 KOSPI 화학 N N N Y 60 N 7280 90 2 1.25 1099460130 151635 70.74 7190 7330 7150 9340 5040 7190 7250.70 2.22 0 18054 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3270 42.33 1.53 12 0.34 172.00 4772.00 18440 20240612 -60.52 6550 20241227 11.15 8160 -10.78 20250107 6580 10.64 20250210 18440 -60.52 20240612 6550 11.15 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
5 20250221 130118 55 60.00 KOSPI 화학 N N N Y 60 N 7280 90 2 1.25 994166760 137103 63.96 7190 7330 7150 9340 5040 7190 7251.24 2.22 0 21465 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3270 42.33 1.53 12 0.31 172.00 4772.00 18440 20240612 -60.52 6550 20241227 11.15 8160 -10.78 20250107 6580 10.64 20250210 18440 -60.52 20240612 6550 11.15 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
6 20250221 120119 55 60.00 KOSPI 화학 N N N Y 60 N 7290 100 2 1.39 931543390 128505 59.95 7190 7330 7150 9340 5040 7190 7249.08 2.22 0 20821 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3275 42.38 1.53 12 0.29 172.00 4772.00 18440 20240612 -60.47 6550 20241227 11.30 8160 -10.66 20250107 6580 10.79 20250210 18440 -60.47 20240612 6550 11.30 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
7 20250221 110119 55 60.00 KOSPI 화학 N N N Y 60 N 7260 70 2 0.97 656341110 90437 42.19 7190 7330 7150 9340 5040 7190 7257.44 2.22 0 844 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3261 42.21 1.52 12 0.20 172.00 4772.00 18440 20240612 -60.63 6550 20241227 10.84 8160 -11.03 20250107 6580 10.33 20250210 18440 -60.63 20240612 6550 10.84 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
8 20250221 100119 55 60.00 KOSPI 화학 N N N Y 60 N 7290 100 2 1.39 455788190 62820 29.31 7190 7330 7150 9340 5040 7190 7255.46 2.22 0 9156 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3275 42.38 1.53 12 0.14 172.00 4772.00 18440 20240612 -60.47 6550 20241227 11.30 8160 -10.66 20250107 6580 10.79 20250210 18440 -60.47 20240612 6550 11.30 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
9 20250221 090119 55 60.00 KOSPI 화학 N N N Y 60 N 7220 30 2 0.42 14913490 2075 0.97 7190 7220 7180 9340 5040 7190 7187.22 2.22 0 -1450 7450 7320 7250 7120 7050 7285 7085 225 2150 500 4450 10 1 44918407 3243 41.98 1.51 12 0.00 172.00 4772.00 18440 20240612 -60.85 6550 20241227 10.23 8160 -11.52 20250107 6580 9.73 20250210 18440 -60.85 20240612 6550 10.23 20241227 0.64 N 001340 500 224 억 995042 N N 0 N 00 N
10 20250220 160119 55 60.00 KOSPI 화학 N N N Y 60 N 7190 -50 5 -0.69 1554704400 213475 81.96 7230 7380 7180 9410 5070 7240 7282.84 2.24 0 -11758 7520 7380 7190 7050 6860 7450 7120 225 2170 500 4480 10 1 44918407 3230 41.80 1.51 12 0.48 172.00 4772.00 18440 20240612 -61.01 6550 20241227 9.77 8160 -11.89 20250107 6580 9.27 20250210 18440 -61.01 20240612 6550 9.77 20241227 0.65 N 001340 500 224 억 1006124 N N 0 N 00 N
11 20250220 150119 55 60.00 KOSPI 화학 N N N Y 60 N 7200 -40 5 -0.55 1482410900 203431 78.11 7230 7380 7180 9410 5070 7240 7287.05 2.24 0 -14754 7520 7380 7190 7050 6860 7450 7120 225 2170 500 4480 10 1 44918407 3234 41.86 1.51 12 0.45 172.00 4772.00 18440 20240612 -60.95 6550 20241227 9.92 8160 -11.76 20250107 6580 9.42 20250210 18440 -60.95 20240612 6550 9.92 20241227 0.65 N 001340 500 224 억 1006124 N N 0 N 00 N
12 20250220 140119 55 60.00 KOSPI 화학 N N N Y 60 N 7230 -10 5 -0.14 1265459760 173341 66.55 7230 7380 7180 9410 5070 7240 7300.41 2.24 0 -13553 7520 7380 7190 7050 6860 7450 7120 225 2170 500 4480 10 1 44918407 3248 42.03 1.52 12 0.39 172.00 4772.00 18440 20240612 -60.79 6550 20241227 10.38 8160 -11.40 20250107 6580 9.88 20250210 18440 -60.79 20240612 6550 10.38 20241227 0.65 N 001340 500 224 억 1006124 N N 0 N 00 N