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
002350/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
20250221,160132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,1359112450,248540,87.77,5440,5540,5410,7080,3820,5450,5468.44,7.19,0,-43905,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.25,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7022204,N,N,27,N,00,N
20250221,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,1252958900,229065,80.89,5440,5540,5410,7080,3820,5450,5469.88,7.19,0,-44067,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.23,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250221,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,1128304840,206247,72.83,5440,5540,5410,7080,3820,5450,5470.65,7.19,0,-42613,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.21,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250221,130132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,40,2,0.73,768445320,140286,49.54,5440,5540,5410,7080,3820,5450,5477.70,7.19,0,1097,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5362,5.56,0.34,12,0.14,987.00,16314.00,9670,20240227,-43.23,5200,20250210,5.58,6180,-11.17,20250106,5200,5.58,20250210,9670,-43.23,20240227,5200,5.58,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250221,120133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,30,2,0.55,680610380,124262,43.88,5440,5540,5410,7080,3820,5450,5477.22,7.19,0,-952,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5352,5.55,0.34,12,0.13,987.00,16314.00,9670,20240227,-43.33,5200,20250210,5.38,6180,-11.33,20250106,5200,5.38,20250210,9670,-43.33,20240227,5200,5.38,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250221,110133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,20,2,0.37,566417330,103391,36.51,5440,5540,5410,7080,3820,5450,5478.40,7.19,0,2151,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5342,5.54,0.34,12,0.11,987.00,16314.00,9670,20240227,-43.43,5200,20250210,5.19,6180,-11.49,20250106,5200,5.19,20250210,9670,-43.43,20240227,5200,5.19,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250221,100133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,20,2,0.37,371016970,67638,23.89,5440,5540,5410,7080,3820,5450,5485.33,7.19,0,6032,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5342,5.54,0.34,12,0.07,987.00,16314.00,9670,20240227,-43.43,5200,20250210,5.19,6180,-11.49,20250106,5200,5.19,20250210,9670,-43.43,20240227,5200,5.19,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250221,090132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-20,5,-0.37,9410880,1732,0.61,5440,5440,5410,7080,3820,5450,5433.53,7.19,0,-39,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5303,5.50,0.33,12,0.00,987.00,16314.00,9670,20240227,-43.85,5200,20250210,4.42,6180,-12.14,20250106,5200,4.42,20250210,9670,-43.85,20240227,5200,4.42,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N
20250220,160132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,80,2,1.49,1537973410,283173,83.05,5390,5480,5360,6980,3760,5370,5431.21,7.17,0,-41731,5450,5410,5340,5300,5230,5430,5320,508,1610,500,4080,10,1,97667877,5323,5.52,0.33,12,0.29,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7004597,N,N,39,N,00,N
20250220,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,60,2,1.12,1410600100,259736,76.18,5390,5480,5360,6980,3760,5370,5430.90,7.17,0,-33636,5450,5410,5340,5300,5230,5430,5320,508,1610,500,4080,10,1,97667877,5303,5.50,0.33,12,0.27,987.00,16314.00,9670,20240227,-43.85,5200,20250210,4.42,6180,-12.14,20250106,5200,4.42,20250210,9670,-43.85,20240227,5200,4.42,20250210,0.19,N,002350,500,508 억,,7004597,N,N,104,N,00,N
20250220,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,50,2,0.93,1168149730,215052,63.07,5390,5480,5360,6980,3760,5370,5431.94,7.17,0,-25401,5450,5410,5340,5300,5230,5430,5320,508,1610,500,4080,10,1,97667877,5294,5.49,0.33,12,0.22,987.00,16314.00,9670,20240227,-43.95,5200,20250210,4.23,6180,-12.30,20250106,5200,4.23,20250210,9670,-43.95,20240227,5200,4.23,20250210,0.19,N,002350,500,508 억,,7004597,N,N,104,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 160132 55 60.00 KOSPI 화학 N N N Y 60 N 5450 0 3 0.00 1359112450 248540 87.77 5440 5540 5410 7080 3820 5450 5468.44 7.19 0 -43905 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5323 5.52 0.33 12 0.25 987.00 16314.00 9670 20240227 -43.64 5200 20250210 4.81 6180 -11.81 20250106 5200 4.81 20250210 9670 -43.64 20240227 5200 4.81 20250210 0.19 N 002350 500 508 억 7022204 N N 27 N 00 N
3 20250221 150132 55 60.00 KOSPI 화학 N N N Y 60 N 5450 0 3 0.00 1252958900 229065 80.89 5440 5540 5410 7080 3820 5450 5469.88 7.19 0 -44067 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5323 5.52 0.33 12 0.23 987.00 16314.00 9670 20240227 -43.64 5200 20250210 4.81 6180 -11.81 20250106 5200 4.81 20250210 9670 -43.64 20240227 5200 4.81 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
4 20250221 140132 55 60.00 KOSPI 화학 N N N Y 60 N 5450 0 3 0.00 1128304840 206247 72.83 5440 5540 5410 7080 3820 5450 5470.65 7.19 0 -42613 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5323 5.52 0.33 12 0.21 987.00 16314.00 9670 20240227 -43.64 5200 20250210 4.81 6180 -11.81 20250106 5200 4.81 20250210 9670 -43.64 20240227 5200 4.81 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
5 20250221 130132 55 60.00 KOSPI 화학 N N N Y 60 N 5490 40 2 0.73 768445320 140286 49.54 5440 5540 5410 7080 3820 5450 5477.70 7.19 0 1097 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5362 5.56 0.34 12 0.14 987.00 16314.00 9670 20240227 -43.23 5200 20250210 5.58 6180 -11.17 20250106 5200 5.58 20250210 9670 -43.23 20240227 5200 5.58 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
6 20250221 120133 55 60.00 KOSPI 화학 N N N Y 60 N 5480 30 2 0.55 680610380 124262 43.88 5440 5540 5410 7080 3820 5450 5477.22 7.19 0 -952 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5352 5.55 0.34 12 0.13 987.00 16314.00 9670 20240227 -43.33 5200 20250210 5.38 6180 -11.33 20250106 5200 5.38 20250210 9670 -43.33 20240227 5200 5.38 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
7 20250221 110133 55 60.00 KOSPI 화학 N N N Y 60 N 5470 20 2 0.37 566417330 103391 36.51 5440 5540 5410 7080 3820 5450 5478.40 7.19 0 2151 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5342 5.54 0.34 12 0.11 987.00 16314.00 9670 20240227 -43.43 5200 20250210 5.19 6180 -11.49 20250106 5200 5.19 20250210 9670 -43.43 20240227 5200 5.19 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
8 20250221 100133 55 60.00 KOSPI 화학 N N N Y 60 N 5470 20 2 0.37 371016970 67638 23.89 5440 5540 5410 7080 3820 5450 5485.33 7.19 0 6032 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5342 5.54 0.34 12 0.07 987.00 16314.00 9670 20240227 -43.43 5200 20250210 5.19 6180 -11.49 20250106 5200 5.19 20250210 9670 -43.43 20240227 5200 5.19 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
9 20250221 090132 55 60.00 KOSPI 화학 N N N Y 60 N 5430 -20 5 -0.37 9410880 1732 0.61 5440 5440 5410 7080 3820 5450 5433.53 7.19 0 -39 5550 5500 5430 5380 5310 5525 5405 508 1630 500 4140 10 1 97667877 5303 5.50 0.33 12 0.00 987.00 16314.00 9670 20240227 -43.85 5200 20250210 4.42 6180 -12.14 20250106 5200 4.42 20250210 9670 -43.85 20240227 5200 4.42 20250210 0.19 N 002350 500 508 억 7022204 N N 39 N 00 N
10 20250220 160132 55 60.00 KOSPI 화학 N N N Y 60 N 5450 80 2 1.49 1537973410 283173 83.05 5390 5480 5360 6980 3760 5370 5431.21 7.17 0 -41731 5450 5410 5340 5300 5230 5430 5320 508 1610 500 4080 10 1 97667877 5323 5.52 0.33 12 0.29 987.00 16314.00 9670 20240227 -43.64 5200 20250210 4.81 6180 -11.81 20250106 5200 4.81 20250210 9670 -43.64 20240227 5200 4.81 20250210 0.19 N 002350 500 508 억 7004597 N N 39 N 00 N
11 20250220 150132 55 60.00 KOSPI 화학 N N N Y 60 N 5430 60 2 1.12 1410600100 259736 76.18 5390 5480 5360 6980 3760 5370 5430.90 7.17 0 -33636 5450 5410 5340 5300 5230 5430 5320 508 1610 500 4080 10 1 97667877 5303 5.50 0.33 12 0.27 987.00 16314.00 9670 20240227 -43.85 5200 20250210 4.42 6180 -12.14 20250106 5200 4.42 20250210 9670 -43.85 20240227 5200 4.42 20250210 0.19 N 002350 500 508 억 7004597 N N 104 N 00 N
12 20250220 140132 55 60.00 KOSPI 화학 N N N Y 60 N 5420 50 2 0.93 1168149730 215052 63.07 5390 5480 5360 6980 3760 5370 5431.94 7.17 0 -25401 5450 5410 5340 5300 5230 5430 5320 508 1610 500 4080 10 1 97667877 5294 5.49 0.33 12 0.22 987.00 16314.00 9670 20240227 -43.95 5200 20250210 4.23 6180 -12.30 20250106 5200 4.23 20250210 9670 -43.95 20240227 5200 4.23 20250210 0.19 N 002350 500 508 억 7004597 N N 104 N 00 N