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
005420/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
20250221,160209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21050,200,2,0.96,4797830250,228322,55.82,20850,21450,20750,27100,14600,20850,21013.64,7.71,0,-12498,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8085,-27.95,2.74,12,0.59,-753.00,7680.00,41900,20240326,-49.76,14700,20250102,43.20,21900,-3.88,20250220,14700,43.20,20250102,41900,-49.76,20240326,14700,43.20,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,315,N,00,N
20250221,150209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21000,150,2,0.72,3978640000,189234,46.26,20850,21450,20750,27100,14600,20850,21025.36,7.71,0,-12163,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8066,-27.89,2.73,12,0.49,-753.00,7680.00,41900,20240326,-49.88,14700,20250102,42.86,21900,-4.11,20250220,14700,42.86,20250102,41900,-49.88,20240326,14700,42.86,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250221,140209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20950,100,2,0.48,3578698100,170109,41.59,20850,21450,20750,27100,14600,20850,21038.14,7.71,0,-11907,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8047,-27.82,2.73,12,0.44,-753.00,7680.00,41900,20240326,-50.00,14700,20250102,42.52,21900,-4.34,20250220,14700,42.52,20250102,41900,-50.00,20240326,14700,42.52,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250221,130209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20950,100,2,0.48,3319546000,157701,38.55,20850,21450,20750,27100,14600,20850,21050.15,7.71,0,-7342,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8047,-27.82,2.73,12,0.41,-753.00,7680.00,41900,20240326,-50.00,14700,20250102,42.52,21900,-4.34,20250220,14700,42.52,20250102,41900,-50.00,20240326,14700,42.52,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250221,120209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20900,50,2,0.24,2981161850,141582,34.61,20850,21450,20750,27100,14600,20850,21056.69,7.71,0,-7115,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8027,-27.76,2.72,12,0.37,-753.00,7680.00,41900,20240326,-50.12,14700,20250102,42.18,21900,-4.57,20250220,14700,42.18,20250102,41900,-50.12,20240326,14700,42.18,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250221,110209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20950,100,2,0.48,2692211600,127747,31.23,20850,21450,20750,27100,14600,20850,21075.29,7.71,0,-5861,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8047,-27.82,2.73,12,0.33,-753.00,7680.00,41900,20240326,-50.00,14700,20250102,42.52,21900,-4.34,20250220,14700,42.52,20250102,41900,-50.00,20240326,14700,42.52,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250221,100210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21050,200,2,0.96,2198859550,104186,25.47,20850,21450,20750,27100,14600,20850,21106.15,7.71,0,-3942,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8085,-27.95,2.74,12,0.27,-753.00,7680.00,41900,20240326,-49.76,14700,20250102,43.20,21900,-3.88,20250220,14700,43.20,20250102,41900,-49.76,20240326,14700,43.20,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250221,090209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20800,-50,5,-0.24,124456900,5971,1.46,20850,20950,20750,27100,14600,20850,20843.08,7.71,0,550,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,7989,-27.62,2.71,12,0.02,-753.00,7680.00,41900,20240326,-50.36,14700,20250102,41.50,21900,-5.02,20250220,14700,41.50,20250102,41900,-50.36,20240326,14700,41.50,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N
20250220,160208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20850,-250,5,-1.18,8680262850,407511,95.44,21600,21900,20550,27400,14800,21100,21300.94,7.88,0,-66461,22180,21640,20810,20270,19440,21910,20540,384,6300,1000,15190,50,1,38408228,8008,-27.69,2.71,12,1.06,-753.00,7680.00,41900,20240326,-50.24,14700,20250102,41.84,21900,-4.79,20250220,14700,41.84,20250102,41900,-50.24,20240326,14700,41.84,20250102,1.31,N,005420,1000,384 억,,3025884,N,N,1831,N,00,N
20250220,150209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20700,-400,5,-1.90,8432321550,395582,92.65,21600,21900,20550,27400,14800,21100,21316.24,7.88,0,-65589,22180,21640,20810,20270,19440,21910,20540,384,6300,1000,15190,50,1,38408228,7951,-27.49,2.70,12,1.03,-753.00,7680.00,41900,20240326,-50.60,14700,20250102,40.82,21900,-5.48,20250220,14700,40.82,20250102,41900,-50.60,20240326,14700,40.82,20250102,1.31,N,005420,1000,384 억,,3025884,N,N,2425,N,00,N
20250220,140209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20800,-300,5,-1.42,8001071250,374689,87.76,21600,21900,20650,27400,14800,21100,21353.90,7.88,0,-64108,22180,21640,20810,20270,19440,21910,20540,384,6300,1000,15190,50,1,38408228,7989,-27.62,2.71,12,0.98,-753.00,7680.00,41900,20240326,-50.36,14700,20250102,41.50,21900,-5.02,20250220,14700,41.50,20250102,41900,-50.36,20240326,14700,41.50,20250102,1.31,N,005420,1000,384 억,,3025884,N,N,2425,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 160209 55 40.00 KOSPI200 화학 N N N Y 40 N 21050 200 2 0.96 4797830250 228322 55.82 20850 21450 20750 27100 14600 20850 21013.64 7.71 0 -12498 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8085 -27.95 2.74 12 0.59 -753.00 7680.00 41900 20240326 -49.76 14700 20250102 43.20 21900 -3.88 20250220 14700 43.20 20250102 41900 -49.76 20240326 14700 43.20 20250102 1.33 N 005420 1000 384 억 2961139 N N 315 N 00 N
3 20250221 150209 55 40.00 KOSPI200 화학 N N N Y 40 N 21000 150 2 0.72 3978640000 189234 46.26 20850 21450 20750 27100 14600 20850 21025.36 7.71 0 -12163 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8066 -27.89 2.73 12 0.49 -753.00 7680.00 41900 20240326 -49.88 14700 20250102 42.86 21900 -4.11 20250220 14700 42.86 20250102 41900 -49.88 20240326 14700 42.86 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
4 20250221 140209 55 40.00 KOSPI200 화학 N N N Y 40 N 20950 100 2 0.48 3578698100 170109 41.59 20850 21450 20750 27100 14600 20850 21038.14 7.71 0 -11907 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8047 -27.82 2.73 12 0.44 -753.00 7680.00 41900 20240326 -50.00 14700 20250102 42.52 21900 -4.34 20250220 14700 42.52 20250102 41900 -50.00 20240326 14700 42.52 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
5 20250221 130209 55 40.00 KOSPI200 화학 N N N Y 40 N 20950 100 2 0.48 3319546000 157701 38.55 20850 21450 20750 27100 14600 20850 21050.15 7.71 0 -7342 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8047 -27.82 2.73 12 0.41 -753.00 7680.00 41900 20240326 -50.00 14700 20250102 42.52 21900 -4.34 20250220 14700 42.52 20250102 41900 -50.00 20240326 14700 42.52 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
6 20250221 120209 55 40.00 KOSPI200 화학 N N N Y 40 N 20900 50 2 0.24 2981161850 141582 34.61 20850 21450 20750 27100 14600 20850 21056.69 7.71 0 -7115 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8027 -27.76 2.72 12 0.37 -753.00 7680.00 41900 20240326 -50.12 14700 20250102 42.18 21900 -4.57 20250220 14700 42.18 20250102 41900 -50.12 20240326 14700 42.18 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
7 20250221 110209 55 40.00 KOSPI200 화학 N N N Y 40 N 20950 100 2 0.48 2692211600 127747 31.23 20850 21450 20750 27100 14600 20850 21075.29 7.71 0 -5861 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8047 -27.82 2.73 12 0.33 -753.00 7680.00 41900 20240326 -50.00 14700 20250102 42.52 21900 -4.34 20250220 14700 42.52 20250102 41900 -50.00 20240326 14700 42.52 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
8 20250221 100210 55 40.00 KOSPI200 화학 N N N Y 40 N 21050 200 2 0.96 2198859550 104186 25.47 20850 21450 20750 27100 14600 20850 21106.15 7.71 0 -3942 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 8085 -27.95 2.74 12 0.27 -753.00 7680.00 41900 20240326 -49.76 14700 20250102 43.20 21900 -3.88 20250220 14700 43.20 20250102 41900 -49.76 20240326 14700 43.20 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
9 20250221 090209 55 40.00 KOSPI200 화학 N N N Y 40 N 20800 -50 5 -0.24 124456900 5971 1.46 20850 20950 20750 27100 14600 20850 20843.08 7.71 0 550 22450 21650 21100 20300 19750 21375 20025 384 6250 1000 15010 50 1 38408228 7989 -27.62 2.71 12 0.02 -753.00 7680.00 41900 20240326 -50.36 14700 20250102 41.50 21900 -5.02 20250220 14700 41.50 20250102 41900 -50.36 20240326 14700 41.50 20250102 1.33 N 005420 1000 384 억 2961139 N N 1831 N 00 N
10 20250220 160208 55 40.00 KOSPI200 화학 N N N Y 40 N 20850 -250 5 -1.18 8680262850 407511 95.44 21600 21900 20550 27400 14800 21100 21300.94 7.88 0 -66461 22180 21640 20810 20270 19440 21910 20540 384 6300 1000 15190 50 1 38408228 8008 -27.69 2.71 12 1.06 -753.00 7680.00 41900 20240326 -50.24 14700 20250102 41.84 21900 -4.79 20250220 14700 41.84 20250102 41900 -50.24 20240326 14700 41.84 20250102 1.31 N 005420 1000 384 억 3025884 N N 1831 N 00 N
11 20250220 150209 55 40.00 KOSPI200 화학 N N N Y 40 N 20700 -400 5 -1.90 8432321550 395582 92.65 21600 21900 20550 27400 14800 21100 21316.24 7.88 0 -65589 22180 21640 20810 20270 19440 21910 20540 384 6300 1000 15190 50 1 38408228 7951 -27.49 2.70 12 1.03 -753.00 7680.00 41900 20240326 -50.60 14700 20250102 40.82 21900 -5.48 20250220 14700 40.82 20250102 41900 -50.60 20240326 14700 40.82 20250102 1.31 N 005420 1000 384 억 3025884 N N 2425 N 00 N
12 20250220 140209 55 40.00 KOSPI200 화학 N N N Y 40 N 20800 -300 5 -1.42 8001071250 374689 87.76 21600 21900 20650 27400 14800 21100 21353.90 7.88 0 -64108 22180 21640 20810 20270 19440 21910 20540 384 6300 1000 15190 50 1 38408228 7989 -27.62 2.71 12 0.98 -753.00 7680.00 41900 20240326 -50.36 14700 20250102 41.50 21900 -5.02 20250220 14700 41.50 20250102 41900 -50.36 20240326 14700 41.50 20250102 1.31 N 005420 1000 384 억 3025884 N N 2425 N 00 N