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
004000/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
20250221,160153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42550,-750,5,-1.73,1617470600,37892,52.84,43700,43700,42400,56200,30350,43300,42686.33,16.98,0,-12228,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,10978,6.03,0.46,12,0.15,7055.00,92735.00,51300,20240208,-17.06,33900,20241205,25.52,43950,-3.19,20250220,37750,12.72,20250203,51200,-16.89,20240905,33900,25.52,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,41,N,00,N
20250221,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42600,-700,5,-1.62,1406631700,32937,45.93,43700,43700,42400,56200,30350,43300,42706.73,16.98,0,-11974,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,10991,6.04,0.46,12,0.13,7055.00,92735.00,51300,20240208,-16.96,33900,20241205,25.66,43950,-3.07,20250220,37750,12.85,20250203,51200,-16.80,20240905,33900,25.66,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250221,140153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42550,-750,5,-1.73,1126655950,26364,36.76,43700,43700,42400,56200,30350,43300,42734.64,16.98,0,-9555,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,10978,6.03,0.46,12,0.10,7055.00,92735.00,51300,20240208,-17.06,33900,20241205,25.52,43950,-3.19,20250220,37750,12.72,20250203,51200,-16.89,20240905,33900,25.52,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250221,130153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,-650,5,-1.50,968360800,22643,31.57,43700,43700,42500,56200,30350,43300,42766.45,16.98,0,-8358,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,11004,6.05,0.46,12,0.09,7055.00,92735.00,51300,20240208,-16.86,33900,20241205,25.81,43950,-2.96,20250220,37750,12.98,20250203,51200,-16.70,20240905,33900,25.81,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250221,120154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42750,-550,5,-1.27,818898200,19144,26.69,43700,43700,42500,56200,30350,43300,42775.71,16.98,0,-6995,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,11030,6.06,0.46,12,0.07,7055.00,92735.00,51300,20240208,-16.67,33900,20241205,26.11,43950,-2.73,20250220,37750,13.25,20250203,51200,-16.50,20240905,33900,26.11,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250221,110153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42700,-600,5,-1.39,621220000,14511,20.23,43700,43700,42550,56200,30350,43300,42810.28,16.98,0,-4759,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,11017,6.05,0.46,12,0.06,7055.00,92735.00,51300,20240208,-16.76,33900,20241205,25.96,43950,-2.84,20250220,37750,13.11,20250203,51200,-16.60,20240905,33900,25.96,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250221,100154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,-650,5,-1.50,330589900,7717,10.76,43700,43700,42600,56200,30350,43300,42839.17,16.98,0,-2949,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,11004,6.05,0.46,12,0.03,7055.00,92735.00,51300,20240208,-16.86,33900,20241205,25.81,43950,-2.96,20250220,37750,12.98,20250203,51200,-16.70,20240905,33900,25.81,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250221,090153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43450,150,2,0.35,15275400,352,0.49,43700,43700,43000,56200,30350,43300,43396.02,16.98,0,-23,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,11210,6.16,0.47,12,0.00,7055.00,92735.00,51300,20240208,-15.30,33900,20241205,28.17,43950,-1.14,20250220,37750,15.10,20250203,51200,-15.14,20240905,33900,28.17,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N
20250220,160153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43300,650,2,1.52,3105698950,71716,143.26,42400,43950,42100,55400,29900,42650,43305.53,17.00,0,-3790,43583,43116,42783,42316,41983,43350,42550,1290,12750,5000,32410,50,1,25800000,11171,6.14,0.47,12,0.28,7055.00,92735.00,51600,20240207,-16.09,33900,20241205,27.73,43950,-1.48,20250220,37750,14.70,20250203,51200,-15.43,20240905,33900,27.73,20241205,0.30,N,004000,5000,1290 억,,4384734,N,N,998,N,00,N
20250220,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43050,400,2,0.94,2904724250,67063,133.97,42400,43950,42100,55400,29900,42650,43313.37,17.00,0,-2634,43583,43116,42783,42316,41983,43350,42550,1290,12750,5000,32410,50,1,25800000,11107,6.10,0.46,12,0.26,7055.00,92735.00,51600,20240207,-16.57,33900,20241205,26.99,43950,-2.05,20250220,37750,14.04,20250203,51200,-15.92,20240905,33900,26.99,20241205,0.30,N,004000,5000,1290 억,,4384734,N,N,307,N,00,N
20250220,140153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43300,650,2,1.52,2601375650,60026,119.91,42400,43950,42100,55400,29900,42650,43337.48,17.00,0,96,43583,43116,42783,42316,41983,43350,42550,1290,12750,5000,32410,50,1,25800000,11171,6.14,0.47,12,0.23,7055.00,92735.00,51600,20240207,-16.09,33900,20241205,27.73,43950,-1.48,20250220,37750,14.70,20250203,51200,-15.43,20240905,33900,27.73,20241205,0.30,N,004000,5000,1290 억,,4384734,N,N,307,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 160153 55 60.00 KOSPI200 화학 N N N Y 60 N 42550 -750 5 -1.73 1617470600 37892 52.84 43700 43700 42400 56200 30350 43300 42686.33 16.98 0 -12228 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 10978 6.03 0.46 12 0.15 7055.00 92735.00 51300 20240208 -17.06 33900 20241205 25.52 43950 -3.19 20250220 37750 12.72 20250203 51200 -16.89 20240905 33900 25.52 20241205 0.29 N 004000 5000 1290 억 4381423 N N 41 N 00 N
3 20250221 150153 55 60.00 KOSPI200 화학 N N N Y 60 N 42600 -700 5 -1.62 1406631700 32937 45.93 43700 43700 42400 56200 30350 43300 42706.73 16.98 0 -11974 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 10991 6.04 0.46 12 0.13 7055.00 92735.00 51300 20240208 -16.96 33900 20241205 25.66 43950 -3.07 20250220 37750 12.85 20250203 51200 -16.80 20240905 33900 25.66 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
4 20250221 140153 55 60.00 KOSPI200 화학 N N N Y 60 N 42550 -750 5 -1.73 1126655950 26364 36.76 43700 43700 42400 56200 30350 43300 42734.64 16.98 0 -9555 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 10978 6.03 0.46 12 0.10 7055.00 92735.00 51300 20240208 -17.06 33900 20241205 25.52 43950 -3.19 20250220 37750 12.72 20250203 51200 -16.89 20240905 33900 25.52 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
5 20250221 130153 55 60.00 KOSPI200 화학 N N N Y 60 N 42650 -650 5 -1.50 968360800 22643 31.57 43700 43700 42500 56200 30350 43300 42766.45 16.98 0 -8358 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 11004 6.05 0.46 12 0.09 7055.00 92735.00 51300 20240208 -16.86 33900 20241205 25.81 43950 -2.96 20250220 37750 12.98 20250203 51200 -16.70 20240905 33900 25.81 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
6 20250221 120154 55 60.00 KOSPI200 화학 N N N Y 60 N 42750 -550 5 -1.27 818898200 19144 26.69 43700 43700 42500 56200 30350 43300 42775.71 16.98 0 -6995 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 11030 6.06 0.46 12 0.07 7055.00 92735.00 51300 20240208 -16.67 33900 20241205 26.11 43950 -2.73 20250220 37750 13.25 20250203 51200 -16.50 20240905 33900 26.11 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
7 20250221 110153 55 60.00 KOSPI200 화학 N N N Y 60 N 42700 -600 5 -1.39 621220000 14511 20.23 43700 43700 42550 56200 30350 43300 42810.28 16.98 0 -4759 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 11017 6.05 0.46 12 0.06 7055.00 92735.00 51300 20240208 -16.76 33900 20241205 25.96 43950 -2.84 20250220 37750 13.11 20250203 51200 -16.60 20240905 33900 25.96 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
8 20250221 100154 55 60.00 KOSPI200 화학 N N N Y 60 N 42650 -650 5 -1.50 330589900 7717 10.76 43700 43700 42600 56200 30350 43300 42839.17 16.98 0 -2949 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 11004 6.05 0.46 12 0.03 7055.00 92735.00 51300 20240208 -16.86 33900 20241205 25.81 43950 -2.96 20250220 37750 12.98 20250203 51200 -16.70 20240905 33900 25.81 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
9 20250221 090153 55 60.00 KOSPI200 화학 N N N Y 60 N 43450 150 2 0.35 15275400 352 0.49 43700 43700 43000 56200 30350 43300 43396.02 16.98 0 -23 44966 44132 43116 42282 41266 44550 42700 1290 12900 5000 32900 50 1 25800000 11210 6.16 0.47 12 0.00 7055.00 92735.00 51300 20240208 -15.30 33900 20241205 28.17 43950 -1.14 20250220 37750 15.10 20250203 51200 -15.14 20240905 33900 28.17 20241205 0.29 N 004000 5000 1290 억 4381423 N N 998 N 00 N
10 20250220 160153 55 60.00 KOSPI200 화학 N N N Y 60 N 43300 650 2 1.52 3105698950 71716 143.26 42400 43950 42100 55400 29900 42650 43305.53 17.00 0 -3790 43583 43116 42783 42316 41983 43350 42550 1290 12750 5000 32410 50 1 25800000 11171 6.14 0.47 12 0.28 7055.00 92735.00 51600 20240207 -16.09 33900 20241205 27.73 43950 -1.48 20250220 37750 14.70 20250203 51200 -15.43 20240905 33900 27.73 20241205 0.30 N 004000 5000 1290 억 4384734 N N 998 N 00 N
11 20250220 150153 55 60.00 KOSPI200 화학 N N N Y 60 N 43050 400 2 0.94 2904724250 67063 133.97 42400 43950 42100 55400 29900 42650 43313.37 17.00 0 -2634 43583 43116 42783 42316 41983 43350 42550 1290 12750 5000 32410 50 1 25800000 11107 6.10 0.46 12 0.26 7055.00 92735.00 51600 20240207 -16.57 33900 20241205 26.99 43950 -2.05 20250220 37750 14.04 20250203 51200 -15.92 20240905 33900 26.99 20241205 0.30 N 004000 5000 1290 억 4384734 N N 307 N 00 N
12 20250220 140153 55 60.00 KOSPI200 화학 N N N Y 60 N 43300 650 2 1.52 2601375650 60026 119.91 42400 43950 42100 55400 29900 42650 43337.48 17.00 0 96 43583 43116 42783 42316 41983 43350 42550 1290 12750 5000 32410 50 1 25800000 11171 6.14 0.47 12 0.23 7055.00 92735.00 51600 20240207 -16.09 33900 20241205 27.73 43950 -1.48 20250220 37750 14.70 20250203 51200 -15.43 20240905 33900 27.73 20241205 0.30 N 004000 5000 1290 억 4384734 N N 307 N 00 N