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
014530/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
20250221,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,40,2,1.15,161156585,46050,115.15,3455,3525,3455,4500,2430,3465,3499.60,0.31,0,-1800,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1222,8.29,0.59,12,0.13,423.00,5944.00,5100,20240604,-31.27,3250,20241210,7.85,3560,-1.54,20250102,3390,3.39,20250203,5100,-31.27,20240604,3250,7.85,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3495,30,2,0.87,156206115,44637,111.62,3455,3525,3455,4500,2430,3465,3499.48,0.31,0,-1725,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1219,8.26,0.59,12,0.13,423.00,5944.00,5100,20240604,-31.47,3250,20241210,7.54,3560,-1.83,20250102,3390,3.10,20250203,5100,-31.47,20240604,3250,7.54,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3500,35,2,1.01,146680990,41914,104.81,3455,3525,3455,4500,2430,3465,3499.57,0.31,0,-148,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1220,8.27,0.59,12,0.12,423.00,5944.00,5100,20240604,-31.37,3250,20241210,7.69,3560,-1.69,20250102,3390,3.24,20250203,5100,-31.37,20240604,3250,7.69,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,40,2,1.15,144868060,41396,103.52,3455,3525,3455,4500,2430,3465,3499.57,0.31,0,-147,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1222,8.29,0.59,12,0.12,423.00,5944.00,5100,20240604,-31.27,3250,20241210,7.85,3560,-1.54,20250102,3390,3.39,20250203,5100,-31.27,20240604,3250,7.85,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3500,35,2,1.01,140499345,40147,100.39,3455,3525,3455,4500,2430,3465,3499.62,0.31,0,-45,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1220,8.27,0.59,12,0.12,423.00,5944.00,5100,20240604,-31.37,3250,20241210,7.69,3560,-1.69,20250102,3390,3.24,20250203,5100,-31.37,20240604,3250,7.69,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,110314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3515,50,2,1.44,107456065,30713,76.80,3455,3525,3455,4500,2430,3465,3498.72,0.31,0,1814,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1226,8.31,0.59,12,0.09,423.00,5944.00,5100,20240604,-31.08,3250,20241210,8.15,3560,-1.26,20250102,3390,3.69,20250203,5100,-31.08,20240604,3250,8.15,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,100315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3500,35,2,1.01,39649400,11389,28.48,3455,3500,3455,4500,2430,3465,3481.38,0.31,0,3379,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1220,8.27,0.59,12,0.03,423.00,5944.00,5100,20240604,-31.37,3250,20241210,7.69,3560,-1.69,20250102,3390,3.24,20250203,5100,-31.37,20240604,3250,7.69,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250221,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3470,5,2,0.14,2892550,835,2.09,3455,3470,3455,4500,2430,3465,3464.13,0.31,0,394,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1210,8.20,0.58,12,0.00,423.00,5944.00,5100,20240604,-31.96,3250,20241210,6.77,3560,-2.53,20250102,3390,2.36,20250203,5100,-31.96,20240604,3250,6.77,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N
20250220,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,134558285,38811,58.81,3460,3485,3440,4495,2425,3460,3467.01,0.30,0,3479,3486,3472,3451,3437,3416,3480,3445,174,1035,500,2620,5,1,34869420,1208,8.19,0.58,12,0.11,423.00,5944.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3390,2.21,20250203,5100,-32.06,20240604,3250,6.62,20241210,2.38,N,014530,500,174 억,,103519,N,N,28,N,00,N
20250220,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3470,10,2,0.29,127505060,36776,55.72,3460,3485,3440,4495,2425,3460,3467.07,0.30,0,2808,3486,3472,3451,3437,3416,3480,3445,174,1035,500,2620,5,1,34869420,1210,8.20,0.58,12,0.11,423.00,5944.00,5100,20240604,-31.96,3250,20241210,6.77,3560,-2.53,20250102,3390,2.36,20250203,5100,-31.96,20240604,3250,6.77,20241210,2.38,N,014530,500,174 억,,103519,N,N,72,N,00,N
20250220,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,15,2,0.43,103327265,29801,45.15,3460,3485,3440,4495,2425,3460,3467.24,0.30,0,2010,3486,3472,3451,3437,3416,3480,3445,174,1035,500,2620,5,1,34869420,1212,8.22,0.58,12,0.09,423.00,5944.00,5100,20240604,-31.86,3250,20241210,6.92,3560,-2.39,20250102,3390,2.51,20250203,5100,-31.86,20240604,3250,6.92,20241210,2.38,N,014530,500,174 억,,103519,N,N,72,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 160315 55 60.00 KOSPI 화학 N N N Y 60 N 3505 40 2 1.15 161156585 46050 115.15 3455 3525 3455 4500 2430 3465 3499.60 0.31 0 -1800 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1222 8.29 0.59 12 0.13 423.00 5944.00 5100 20240604 -31.27 3250 20241210 7.85 3560 -1.54 20250102 3390 3.39 20250203 5100 -31.27 20240604 3250 7.85 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
3 20250221 150317 55 60.00 KOSPI 화학 N N N Y 60 N 3495 30 2 0.87 156206115 44637 111.62 3455 3525 3455 4500 2430 3465 3499.48 0.31 0 -1725 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1219 8.26 0.59 12 0.13 423.00 5944.00 5100 20240604 -31.47 3250 20241210 7.54 3560 -1.83 20250102 3390 3.10 20250203 5100 -31.47 20240604 3250 7.54 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
4 20250221 140314 55 60.00 KOSPI 화학 N N N Y 60 N 3500 35 2 1.01 146680990 41914 104.81 3455 3525 3455 4500 2430 3465 3499.57 0.31 0 -148 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1220 8.27 0.59 12 0.12 423.00 5944.00 5100 20240604 -31.37 3250 20241210 7.69 3560 -1.69 20250102 3390 3.24 20250203 5100 -31.37 20240604 3250 7.69 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
5 20250221 130314 55 60.00 KOSPI 화학 N N N Y 60 N 3505 40 2 1.15 144868060 41396 103.52 3455 3525 3455 4500 2430 3465 3499.57 0.31 0 -147 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1222 8.29 0.59 12 0.12 423.00 5944.00 5100 20240604 -31.27 3250 20241210 7.85 3560 -1.54 20250102 3390 3.39 20250203 5100 -31.27 20240604 3250 7.85 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
6 20250221 120315 55 60.00 KOSPI 화학 N N N Y 60 N 3500 35 2 1.01 140499345 40147 100.39 3455 3525 3455 4500 2430 3465 3499.62 0.31 0 -45 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1220 8.27 0.59 12 0.12 423.00 5944.00 5100 20240604 -31.37 3250 20241210 7.69 3560 -1.69 20250102 3390 3.24 20250203 5100 -31.37 20240604 3250 7.69 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
7 20250221 110314 55 60.00 KOSPI 화학 N N N Y 60 N 3515 50 2 1.44 107456065 30713 76.80 3455 3525 3455 4500 2430 3465 3498.72 0.31 0 1814 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1226 8.31 0.59 12 0.09 423.00 5944.00 5100 20240604 -31.08 3250 20241210 8.15 3560 -1.26 20250102 3390 3.69 20250203 5100 -31.08 20240604 3250 8.15 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
8 20250221 100315 55 60.00 KOSPI 화학 N N N Y 60 N 3500 35 2 1.01 39649400 11389 28.48 3455 3500 3455 4500 2430 3465 3481.38 0.31 0 3379 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1220 8.27 0.59 12 0.03 423.00 5944.00 5100 20240604 -31.37 3250 20241210 7.69 3560 -1.69 20250102 3390 3.24 20250203 5100 -31.37 20240604 3250 7.69 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
9 20250221 090315 55 60.00 KOSPI 화학 N N N Y 60 N 3470 5 2 0.14 2892550 835 2.09 3455 3470 3455 4500 2430 3465 3464.13 0.31 0 394 3508 3486 3463 3441 3418 3497 3452 174 1035 500 2630 5 1 34869420 1210 8.20 0.58 12 0.00 423.00 5944.00 5100 20240604 -31.96 3250 20241210 6.77 3560 -2.53 20250102 3390 2.36 20250203 5100 -31.96 20240604 3250 6.77 20241210 2.37 N 014530 500 174 억 106715 N N 28 N 00 N
10 20250220 160314 55 60.00 KOSPI 화학 N N N Y 60 N 3465 5 2 0.14 134558285 38811 58.81 3460 3485 3440 4495 2425 3460 3467.01 0.30 0 3479 3486 3472 3451 3437 3416 3480 3445 174 1035 500 2620 5 1 34869420 1208 8.19 0.58 12 0.11 423.00 5944.00 5100 20240604 -32.06 3250 20241210 6.62 3560 -2.67 20250102 3390 2.21 20250203 5100 -32.06 20240604 3250 6.62 20241210 2.38 N 014530 500 174 억 103519 N N 28 N 00 N
11 20250220 150314 55 60.00 KOSPI 화학 N N N Y 60 N 3470 10 2 0.29 127505060 36776 55.72 3460 3485 3440 4495 2425 3460 3467.07 0.30 0 2808 3486 3472 3451 3437 3416 3480 3445 174 1035 500 2620 5 1 34869420 1210 8.20 0.58 12 0.11 423.00 5944.00 5100 20240604 -31.96 3250 20241210 6.77 3560 -2.53 20250102 3390 2.36 20250203 5100 -31.96 20240604 3250 6.77 20241210 2.38 N 014530 500 174 억 103519 N N 72 N 00 N
12 20250220 140315 55 60.00 KOSPI 화학 N N N Y 60 N 3475 15 2 0.43 103327265 29801 45.15 3460 3485 3440 4495 2425 3460 3467.24 0.30 0 2010 3486 3472 3451 3437 3416 3480 3445 174 1035 500 2620 5 1 34869420 1212 8.22 0.58 12 0.09 423.00 5944.00 5100 20240604 -31.86 3250 20241210 6.92 3560 -2.39 20250102 3390 2.51 20250203 5100 -31.86 20240604 3250 6.92 20241210 2.38 N 014530 500 174 억 103519 N N 72 N 00 N