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
011500/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
20250221,160300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18600,2780,2,17.57,123842858880,6876464,574.84,15900,19220,15900,20550,11080,15820,18008.95,1.15,0,8795,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2908,23.46,1.78,12,43.98,793.00,10440.00,26950,20240312,-30.98,10350,20240805,79.71,19220,-3.23,20250221,12920,43.96,20250203,26950,-30.98,20240312,10350,79.71,20240805,5.21,N,011500,500,78 억,,179706,N,N,8,N,00,N
20250221,150302,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18420,2600,2,16.43,110521932040,6155097,514.54,15900,19220,15900,20550,11080,15820,17956.19,1.15,0,-23847,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2880,23.23,1.76,12,39.36,793.00,10440.00,26950,20240312,-31.65,10350,20240805,77.97,19220,-4.16,20250221,12920,42.57,20250203,26950,-31.65,20240312,10350,77.97,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250221,140259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16740,920,2,5.82,30172542070,1794603,150.02,15900,17470,15900,20550,11080,15820,16812.97,1.15,0,12648,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2618,21.11,1.60,12,11.48,793.00,10440.00,26950,20240312,-37.88,10350,20240805,61.74,17470,-4.18,20250221,12920,29.57,20250203,26950,-37.88,20240312,10350,61.74,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250221,130259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16580,760,2,4.80,14642639190,881614,73.70,15900,17090,15900,20550,11080,15820,16608.96,1.15,0,5987,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2593,20.91,1.59,12,5.64,793.00,10440.00,26950,20240312,-38.48,10350,20240805,60.19,17300,-4.16,20250220,12920,28.33,20250203,26950,-38.48,20240312,10350,60.19,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250221,120300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16500,680,2,4.30,13963573140,840606,70.27,15900,17090,15900,20550,11080,15820,16611.38,1.15,0,9873,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2580,20.81,1.58,12,5.38,793.00,10440.00,26950,20240312,-38.78,10350,20240805,59.42,17300,-4.62,20250220,12920,27.71,20250203,26950,-38.78,20240312,10350,59.42,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250221,110259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16500,680,2,4.30,13255081770,797653,66.68,15900,17090,15900,20550,11080,15820,16617.67,1.15,0,8235,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2580,20.81,1.58,12,5.10,793.00,10440.00,26950,20240312,-38.78,10350,20240805,59.42,17300,-4.62,20250220,12920,27.71,20250203,26950,-38.78,20240312,10350,59.42,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250221,100300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16230,410,2,2.59,2878022720,177817,14.86,15900,16360,15900,20550,11080,15820,16185.44,1.15,0,4891,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2538,20.47,1.55,12,1.14,793.00,10440.00,26950,20240312,-39.78,10350,20240805,56.81,17300,-6.18,20250220,12920,25.62,20250203,26950,-39.78,20240312,10350,56.81,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250221,090300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16000,180,2,1.14,250064060,15618,1.31,15900,16200,15900,20550,11080,15820,16012.06,1.15,0,-2984,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2502,20.18,1.53,12,0.10,793.00,10440.00,26950,20240312,-40.63,10350,20240805,54.59,17300,-7.51,20250220,12920,23.84,20250203,26950,-40.63,20240312,10350,54.59,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N
20250220,160259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15820,-180,5,-1.12,19722138890,1191256,191.09,16240,17300,15820,20800,11200,16000,16556.63,2.02,0,-136406,16760,16380,16090,15710,15420,16570,15900,78,4800,500,10240,10,1,15637042,2474,19.95,1.52,12,7.62,793.00,10440.00,26950,20240312,-41.30,10350,20240805,52.85,17300,-8.55,20250220,12920,22.45,20250203,26950,-41.30,20240312,10350,52.85,20240805,5.16,N,011500,500,78 억,,316223,N,N,4,N,00,N
20250220,150259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15880,-120,5,-0.75,19215235200,1159305,185.96,16240,17300,15820,20800,11200,16000,16574.83,2.02,0,-148053,16760,16380,16090,15710,15420,16570,15900,78,4800,500,10240,10,1,15637042,2483,20.03,1.52,12,7.41,793.00,10440.00,26950,20240312,-41.08,10350,20240805,53.43,17300,-8.21,20250220,12920,22.91,20250203,26950,-41.08,20240312,10350,53.43,20240805,5.16,N,011500,500,78 억,,316223,N,N,14,N,00,N
20250220,140300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16120,120,2,0.75,18059642440,1086831,174.34,16240,17300,15990,20800,11200,16000,16616.83,2.02,0,-144850,16760,16380,16090,15710,15420,16570,15900,78,4800,500,10240,10,1,15637042,2521,20.33,1.54,12,6.95,793.00,10440.00,26950,20240312,-40.19,10350,20240805,55.75,17300,-6.82,20250220,12920,24.77,20250203,26950,-40.19,20240312,10350,55.75,20240805,5.16,N,011500,500,78 억,,316223,N,N,14,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 160300 55 40.00 KOSPI 화학 N N N Y 40 N 18600 2780 2 17.57 123842858880 6876464 574.84 15900 19220 15900 20550 11080 15820 18008.95 1.15 0 8795 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2908 23.46 1.78 12 43.98 793.00 10440.00 26950 20240312 -30.98 10350 20240805 79.71 19220 -3.23 20250221 12920 43.96 20250203 26950 -30.98 20240312 10350 79.71 20240805 5.21 N 011500 500 78 억 179706 N N 8 N 00 N
3 20250221 150302 55 40.00 KOSPI 화학 N N N Y 40 N 18420 2600 2 16.43 110521932040 6155097 514.54 15900 19220 15900 20550 11080 15820 17956.19 1.15 0 -23847 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2880 23.23 1.76 12 39.36 793.00 10440.00 26950 20240312 -31.65 10350 20240805 77.97 19220 -4.16 20250221 12920 42.57 20250203 26950 -31.65 20240312 10350 77.97 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
4 20250221 140259 55 40.00 KOSPI 화학 N N N Y 40 N 16740 920 2 5.82 30172542070 1794603 150.02 15900 17470 15900 20550 11080 15820 16812.97 1.15 0 12648 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2618 21.11 1.60 12 11.48 793.00 10440.00 26950 20240312 -37.88 10350 20240805 61.74 17470 -4.18 20250221 12920 29.57 20250203 26950 -37.88 20240312 10350 61.74 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
5 20250221 130259 55 40.00 KOSPI 화학 N N N Y 40 N 16580 760 2 4.80 14642639190 881614 73.70 15900 17090 15900 20550 11080 15820 16608.96 1.15 0 5987 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2593 20.91 1.59 12 5.64 793.00 10440.00 26950 20240312 -38.48 10350 20240805 60.19 17300 -4.16 20250220 12920 28.33 20250203 26950 -38.48 20240312 10350 60.19 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
6 20250221 120300 55 40.00 KOSPI 화학 N N N Y 40 N 16500 680 2 4.30 13963573140 840606 70.27 15900 17090 15900 20550 11080 15820 16611.38 1.15 0 9873 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2580 20.81 1.58 12 5.38 793.00 10440.00 26950 20240312 -38.78 10350 20240805 59.42 17300 -4.62 20250220 12920 27.71 20250203 26950 -38.78 20240312 10350 59.42 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
7 20250221 110259 55 40.00 KOSPI 화학 N N N Y 40 N 16500 680 2 4.30 13255081770 797653 66.68 15900 17090 15900 20550 11080 15820 16617.67 1.15 0 8235 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2580 20.81 1.58 12 5.10 793.00 10440.00 26950 20240312 -38.78 10350 20240805 59.42 17300 -4.62 20250220 12920 27.71 20250203 26950 -38.78 20240312 10350 59.42 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
8 20250221 100300 55 40.00 KOSPI 화학 N N N Y 40 N 16230 410 2 2.59 2878022720 177817 14.86 15900 16360 15900 20550 11080 15820 16185.44 1.15 0 4891 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2538 20.47 1.55 12 1.14 793.00 10440.00 26950 20240312 -39.78 10350 20240805 56.81 17300 -6.18 20250220 12920 25.62 20250203 26950 -39.78 20240312 10350 56.81 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
9 20250221 090300 55 40.00 KOSPI 화학 N N N Y 40 N 16000 180 2 1.14 250064060 15618 1.31 15900 16200 15900 20550 11080 15820 16012.06 1.15 0 -2984 17793 16806 16313 15326 14833 16560 15080 78 4730 500 10120 10 1 15637042 2502 20.18 1.53 12 0.10 793.00 10440.00 26950 20240312 -40.63 10350 20240805 54.59 17300 -7.51 20250220 12920 23.84 20250203 26950 -40.63 20240312 10350 54.59 20240805 5.21 N 011500 500 78 억 179706 N N 4 N 00 N
10 20250220 160259 55 40.00 KOSPI 화학 N N N Y 40 N 15820 -180 5 -1.12 19722138890 1191256 191.09 16240 17300 15820 20800 11200 16000 16556.63 2.02 0 -136406 16760 16380 16090 15710 15420 16570 15900 78 4800 500 10240 10 1 15637042 2474 19.95 1.52 12 7.62 793.00 10440.00 26950 20240312 -41.30 10350 20240805 52.85 17300 -8.55 20250220 12920 22.45 20250203 26950 -41.30 20240312 10350 52.85 20240805 5.16 N 011500 500 78 억 316223 N N 4 N 00 N
11 20250220 150259 55 40.00 KOSPI 화학 N N N Y 40 N 15880 -120 5 -0.75 19215235200 1159305 185.96 16240 17300 15820 20800 11200 16000 16574.83 2.02 0 -148053 16760 16380 16090 15710 15420 16570 15900 78 4800 500 10240 10 1 15637042 2483 20.03 1.52 12 7.41 793.00 10440.00 26950 20240312 -41.08 10350 20240805 53.43 17300 -8.21 20250220 12920 22.91 20250203 26950 -41.08 20240312 10350 53.43 20240805 5.16 N 011500 500 78 억 316223 N N 14 N 00 N
12 20250220 140300 55 40.00 KOSPI 화학 N N N Y 40 N 16120 120 2 0.75 18059642440 1086831 174.34 16240 17300 15990 20800 11200 16000 16616.83 2.02 0 -144850 16760 16380 16090 15710 15420 16570 15900 78 4800 500 10240 10 1 15637042 2521 20.33 1.54 12 6.95 793.00 10440.00 26950 20240312 -40.19 10350 20240805 55.75 17300 -6.82 20250220 12920 24.77 20250203 26950 -40.19 20240312 10350 55.75 20240805 5.16 N 011500 500 78 억 316223 N N 14 N 00 N