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
006060/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
20250221,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,-40,5,-0.80,478353005,96053,66.78,5000,5020,4950,6520,3520,5020,4980.09,9.86,0,-13180,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2755,-11.02,0.80,12,0.17,-452.00,6253.00,5120,20250218,-2.73,3140,20240308,58.60,5120,-2.73,20250218,4360,14.22,20250203,5120,-2.73,20250218,3140,58.60,20240308,1.25,N,006060,500,276 억,,5456156,N,N,39,N,00,N
20250221,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,-40,5,-0.80,361457815,72515,50.42,5000,5020,4955,6520,3520,5020,4984.59,9.86,0,-9450,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2755,-11.02,0.80,12,0.13,-452.00,6253.00,5120,20250218,-2.73,3140,20240308,58.60,5120,-2.73,20250218,4360,14.22,20250203,5120,-2.73,20250218,3140,58.60,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250221,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,-40,5,-0.80,298479610,59863,41.62,5000,5020,4955,6520,3520,5020,4986.04,9.86,0,-7218,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2755,-11.02,0.80,12,0.11,-452.00,6253.00,5120,20250218,-2.73,3140,20240308,58.60,5120,-2.73,20250218,4360,14.22,20250203,5120,-2.73,20250218,3140,58.60,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250221,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4985,-35,5,-0.70,232676220,46651,32.44,5000,5020,4955,6520,3520,5020,4987.59,9.86,0,-2798,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2758,-11.03,0.80,12,0.08,-452.00,6253.00,5120,20250218,-2.64,3140,20240308,58.76,5120,-2.64,20250218,4360,14.33,20250203,5120,-2.64,20250218,3140,58.76,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250221,120218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4975,-45,5,-0.90,219200330,43944,30.55,5000,5020,4955,6520,3520,5020,4988.17,9.86,0,-1900,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2752,-11.01,0.80,12,0.08,-452.00,6253.00,5120,20250218,-2.83,3140,20240308,58.44,5120,-2.83,20250218,4360,14.11,20250203,5120,-2.83,20250218,3140,58.44,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250221,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5000,-20,5,-0.40,125061170,25033,17.40,5000,5020,4980,6520,3520,5020,4995.85,9.86,0,2620,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,10,1,55320000,2766,-11.06,0.80,12,0.05,-452.00,6253.00,5120,20250218,-2.34,3140,20240308,59.24,5120,-2.34,20250218,4360,14.68,20250203,5120,-2.34,20250218,3140,59.24,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250221,100217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4990,-30,5,-0.60,64060570,12835,8.92,5000,5020,4980,6520,3520,5020,4991.08,9.86,0,-2185,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2760,-11.04,0.80,12,0.02,-452.00,6253.00,5120,20250218,-2.54,3140,20240308,58.92,5120,-2.54,20250218,4360,14.45,20250203,5120,-2.54,20250218,3140,58.92,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250221,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4995,-25,5,-0.50,5620225,1124,0.78,5000,5020,4995,6520,3520,5020,5000.20,9.86,0,485,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2763,-11.05,0.80,12,0.00,-452.00,6253.00,5120,20250218,-2.44,3140,20240308,59.08,5120,-2.44,20250218,4360,14.56,20250203,5120,-2.44,20250218,3140,59.08,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N
20250220,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5020,-10,5,-0.20,716077460,143627,82.21,5040,5040,4945,6530,3530,5030,4985.66,9.83,0,7178,5200,5115,4985,4900,4770,5137,4922,277,1500,500,3720,10,1,55320000,2777,-11.11,0.80,12,0.26,-452.00,6253.00,5120,20250218,-1.95,3140,20240308,59.87,5120,-1.95,20250218,4360,15.14,20250203,5120,-1.95,20250218,3140,59.87,20240308,1.21,N,006060,500,276 억,,5437053,N,N,14,N,00,N
20250220,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4995,-35,5,-0.70,670498830,134530,77.00,5040,5040,4945,6530,3530,5030,4984.01,9.83,0,10685,5200,5115,4985,4900,4770,5137,4922,277,1500,500,3720,5,1,55320000,2763,-11.05,0.80,12,0.24,-452.00,6253.00,5120,20250218,-2.44,3140,20240308,59.08,5120,-2.44,20250218,4360,14.56,20250203,5120,-2.44,20250218,3140,59.08,20240308,1.21,N,006060,500,276 억,,5437053,N,N,52,N,00,N
20250220,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4990,-40,5,-0.80,512991050,102975,58.94,5040,5040,4945,6530,3530,5030,4981.70,9.83,0,8172,5200,5115,4985,4900,4770,5137,4922,277,1500,500,3720,5,1,55320000,2760,-11.04,0.80,12,0.19,-452.00,6253.00,5120,20250218,-2.54,3140,20240308,58.92,5120,-2.54,20250218,4360,14.45,20250203,5120,-2.54,20250218,3140,58.92,20240308,1.21,N,006060,500,276 억,,5437053,N,N,52,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 160217 55 60.00 KOSPI 화학 N N N Y 60 N 4980 -40 5 -0.80 478353005 96053 66.78 5000 5020 4950 6520 3520 5020 4980.09 9.86 0 -13180 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2755 -11.02 0.80 12 0.17 -452.00 6253.00 5120 20250218 -2.73 3140 20240308 58.60 5120 -2.73 20250218 4360 14.22 20250203 5120 -2.73 20250218 3140 58.60 20240308 1.25 N 006060 500 276 억 5456156 N N 39 N 00 N
3 20250221 150217 55 60.00 KOSPI 화학 N N N Y 60 N 4980 -40 5 -0.80 361457815 72515 50.42 5000 5020 4955 6520 3520 5020 4984.59 9.86 0 -9450 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2755 -11.02 0.80 12 0.13 -452.00 6253.00 5120 20250218 -2.73 3140 20240308 58.60 5120 -2.73 20250218 4360 14.22 20250203 5120 -2.73 20250218 3140 58.60 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
4 20250221 140217 55 60.00 KOSPI 화학 N N N Y 60 N 4980 -40 5 -0.80 298479610 59863 41.62 5000 5020 4955 6520 3520 5020 4986.04 9.86 0 -7218 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2755 -11.02 0.80 12 0.11 -452.00 6253.00 5120 20250218 -2.73 3140 20240308 58.60 5120 -2.73 20250218 4360 14.22 20250203 5120 -2.73 20250218 3140 58.60 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
5 20250221 130217 55 60.00 KOSPI 화학 N N N Y 60 N 4985 -35 5 -0.70 232676220 46651 32.44 5000 5020 4955 6520 3520 5020 4987.59 9.86 0 -2798 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2758 -11.03 0.80 12 0.08 -452.00 6253.00 5120 20250218 -2.64 3140 20240308 58.76 5120 -2.64 20250218 4360 14.33 20250203 5120 -2.64 20250218 3140 58.76 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
6 20250221 120218 55 60.00 KOSPI 화학 N N N Y 60 N 4975 -45 5 -0.90 219200330 43944 30.55 5000 5020 4955 6520 3520 5020 4988.17 9.86 0 -1900 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2752 -11.01 0.80 12 0.08 -452.00 6253.00 5120 20250218 -2.83 3140 20240308 58.44 5120 -2.83 20250218 4360 14.11 20250203 5120 -2.83 20250218 3140 58.44 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
7 20250221 110217 55 60.00 KOSPI 화학 N N N Y 60 N 5000 -20 5 -0.40 125061170 25033 17.40 5000 5020 4980 6520 3520 5020 4995.85 9.86 0 2620 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 10 1 55320000 2766 -11.06 0.80 12 0.05 -452.00 6253.00 5120 20250218 -2.34 3140 20240308 59.24 5120 -2.34 20250218 4360 14.68 20250203 5120 -2.34 20250218 3140 59.24 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
8 20250221 100217 55 60.00 KOSPI 화학 N N N Y 60 N 4990 -30 5 -0.60 64060570 12835 8.92 5000 5020 4980 6520 3520 5020 4991.08 9.86 0 -2185 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2760 -11.04 0.80 12 0.02 -452.00 6253.00 5120 20250218 -2.54 3140 20240308 58.92 5120 -2.54 20250218 4360 14.45 20250203 5120 -2.54 20250218 3140 58.92 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
9 20250221 090217 55 60.00 KOSPI 화학 N N N Y 60 N 4995 -25 5 -0.50 5620225 1124 0.78 5000 5020 4995 6520 3520 5020 5000.20 9.86 0 485 5096 5057 5001 4962 4906 5030 4935 277 1500 500 3710 5 1 55320000 2763 -11.05 0.80 12 0.00 -452.00 6253.00 5120 20250218 -2.44 3140 20240308 59.08 5120 -2.44 20250218 4360 14.56 20250203 5120 -2.44 20250218 3140 59.08 20240308 1.25 N 006060 500 276 억 5456156 N N 14 N 00 N
10 20250220 160216 55 60.00 KOSPI 화학 N N N Y 60 N 5020 -10 5 -0.20 716077460 143627 82.21 5040 5040 4945 6530 3530 5030 4985.66 9.83 0 7178 5200 5115 4985 4900 4770 5137 4922 277 1500 500 3720 10 1 55320000 2777 -11.11 0.80 12 0.26 -452.00 6253.00 5120 20250218 -1.95 3140 20240308 59.87 5120 -1.95 20250218 4360 15.14 20250203 5120 -1.95 20250218 3140 59.87 20240308 1.21 N 006060 500 276 억 5437053 N N 14 N 00 N
11 20250220 150217 55 60.00 KOSPI 화학 N N N Y 60 N 4995 -35 5 -0.70 670498830 134530 77.00 5040 5040 4945 6530 3530 5030 4984.01 9.83 0 10685 5200 5115 4985 4900 4770 5137 4922 277 1500 500 3720 5 1 55320000 2763 -11.05 0.80 12 0.24 -452.00 6253.00 5120 20250218 -2.44 3140 20240308 59.08 5120 -2.44 20250218 4360 14.56 20250203 5120 -2.44 20250218 3140 59.08 20240308 1.21 N 006060 500 276 억 5437053 N N 52 N 00 N
12 20250220 140217 55 60.00 KOSPI 화학 N N N Y 60 N 4990 -40 5 -0.80 512991050 102975 58.94 5040 5040 4945 6530 3530 5030 4981.70 9.83 0 8172 5200 5115 4985 4900 4770 5137 4922 277 1500 500 3720 5 1 55320000 2760 -11.04 0.80 12 0.19 -452.00 6253.00 5120 20250218 -2.54 3140 20240308 58.92 5120 -2.54 20250218 4360 14.45 20250203 5120 -2.54 20250218 3140 58.92 20240308 1.21 N 006060 500 276 억 5437053 N N 52 N 00 N