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
023450/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
20250221,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-100,5,-0.30,43314900,1297,115.49,33600,33600,33050,43650,23550,33600,33396.22,0.02,0,39,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1173,19.85,2.23,12,0.04,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,573,N,N,1,N,00,N
20250221,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-100,5,-0.30,40802800,1222,108.82,33600,33600,33050,43650,23550,33600,33390.18,0.02,0,44,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1173,19.85,2.23,12,0.03,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250221,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-300,5,-0.89,24184350,721,64.20,33600,33600,33250,43650,23550,33600,33542.79,0.02,0,60,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250221,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-300,5,-0.89,23318450,695,61.89,33600,33600,33250,43650,23550,33600,33551.73,0.02,0,58,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250221,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-300,5,-0.89,21087350,628,55.92,33600,33600,33250,43650,23550,33600,33578.58,0.02,0,58,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250221,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-300,5,-0.89,21087350,628,55.92,33600,33600,33250,43650,23550,33600,33578.58,0.02,0,58,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250221,100346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-300,5,-0.89,20154950,600,53.43,33600,33600,33250,43650,23550,33600,33591.58,0.02,0,86,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250221,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33600,0,3,0.00,5241600,156,13.89,33600,33600,33600,43650,23550,33600,33600.00,0.02,0,0,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1176,19.91,2.24,12,0.00,1688.00,15012.00,37400,20240527,-10.16,28100,20240305,19.57,34400,-2.33,20250110,31450,6.84,20250205,37400,-10.16,20240527,28100,19.57,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N
20250220,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33600,100,2,0.30,37602400,1123,44.78,33500,33600,33300,43550,23450,33500,33483.88,0.02,0,-37,34233,33866,33583,33216,32933,33725,33075,31,10050,500,24120,50,1,3500000,1176,19.91,2.24,12,0.03,1688.00,15012.00,37400,20240527,-10.16,28100,20240305,19.57,34400,-2.33,20250110,31450,6.84,20250205,37400,-10.16,20240527,28100,19.57,20240305,0.08,N,023450,500,31 억,,583,N,N,2,N,00,N
20250220,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,-100,5,-0.30,34621100,1034,41.23,33500,33600,33300,43550,23450,33500,33482.69,0.02,0,26,34233,33866,33583,33216,32933,33725,33075,31,10050,500,24120,50,1,3500000,1169,19.79,2.22,12,0.03,1688.00,15012.00,37400,20240527,-10.70,28100,20240305,18.86,34400,-2.91,20250110,31450,6.20,20250205,37400,-10.70,20240527,28100,18.86,20240305,0.08,N,023450,500,31 억,,583,N,N,2,N,00,N
20250220,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,-100,5,-0.30,34487500,1030,41.07,33500,33600,33300,43550,23450,33500,33483.01,0.02,0,24,34233,33866,33583,33216,32933,33725,33075,31,10050,500,24120,50,1,3500000,1169,19.79,2.22,12,0.03,1688.00,15012.00,37400,20240527,-10.70,28100,20240305,18.86,34400,-2.91,20250110,31450,6.20,20250205,37400,-10.70,20240527,28100,18.86,20240305,0.08,N,023450,500,31 억,,583,N,N,2,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 160346 57 100.00 KOSPI 화학 N N N N N 33500 -100 5 -0.30 43314900 1297 115.49 33600 33600 33050 43650 23550 33600 33396.22 0.02 0 39 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1173 19.85 2.23 12 0.04 1688.00 15012.00 37400 20240527 -10.43 28100 20240305 19.22 34400 -2.62 20250110 31450 6.52 20250205 37400 -10.43 20240527 28100 19.22 20240305 0.08 N 023450 500 31 억 573 N N 1 N 00 N
3 20250221 150348 57 100.00 KOSPI 화학 N N N N N 33500 -100 5 -0.30 40802800 1222 108.82 33600 33600 33050 43650 23550 33600 33390.18 0.02 0 44 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1173 19.85 2.23 12 0.03 1688.00 15012.00 37400 20240527 -10.43 28100 20240305 19.22 34400 -2.62 20250110 31450 6.52 20250205 37400 -10.43 20240527 28100 19.22 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
4 20250221 140346 57 100.00 KOSPI 화학 N N N N N 33300 -300 5 -0.89 24184350 721 64.20 33600 33600 33250 43650 23550 33600 33542.79 0.02 0 60 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
5 20250221 130346 57 100.00 KOSPI 화학 N N N N N 33300 -300 5 -0.89 23318450 695 61.89 33600 33600 33250 43650 23550 33600 33551.73 0.02 0 58 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
6 20250221 120347 57 100.00 KOSPI 화학 N N N N N 33300 -300 5 -0.89 21087350 628 55.92 33600 33600 33250 43650 23550 33600 33578.58 0.02 0 58 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
7 20250221 110345 57 100.00 KOSPI 화학 N N N N N 33300 -300 5 -0.89 21087350 628 55.92 33600 33600 33250 43650 23550 33600 33578.58 0.02 0 58 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
8 20250221 100346 57 100.00 KOSPI 화학 N N N N N 33300 -300 5 -0.89 20154950 600 53.43 33600 33600 33250 43650 23550 33600 33591.58 0.02 0 86 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
9 20250221 090346 57 100.00 KOSPI 화학 N N N N N 33600 0 3 0.00 5241600 156 13.89 33600 33600 33600 43650 23550 33600 33600.00 0.02 0 0 33800 33700 33500 33400 33200 33750 33450 31 10050 500 24190 50 1 3500000 1176 19.91 2.24 12 0.00 1688.00 15012.00 37400 20240527 -10.16 28100 20240305 19.57 34400 -2.33 20250110 31450 6.84 20250205 37400 -10.16 20240527 28100 19.57 20240305 0.08 N 023450 500 31 억 573 N N 2 N 00 N
10 20250220 160345 57 100.00 KOSPI 화학 N N N N N 33600 100 2 0.30 37602400 1123 44.78 33500 33600 33300 43550 23450 33500 33483.88 0.02 0 -37 34233 33866 33583 33216 32933 33725 33075 31 10050 500 24120 50 1 3500000 1176 19.91 2.24 12 0.03 1688.00 15012.00 37400 20240527 -10.16 28100 20240305 19.57 34400 -2.33 20250110 31450 6.84 20250205 37400 -10.16 20240527 28100 19.57 20240305 0.08 N 023450 500 31 억 583 N N 2 N 00 N
11 20250220 150345 57 100.00 KOSPI 화학 N N N N N 33400 -100 5 -0.30 34621100 1034 41.23 33500 33600 33300 43550 23450 33500 33482.69 0.02 0 26 34233 33866 33583 33216 32933 33725 33075 31 10050 500 24120 50 1 3500000 1169 19.79 2.22 12 0.03 1688.00 15012.00 37400 20240527 -10.70 28100 20240305 18.86 34400 -2.91 20250110 31450 6.20 20250205 37400 -10.70 20240527 28100 18.86 20240305 0.08 N 023450 500 31 억 583 N N 2 N 00 N
12 20250220 140346 57 100.00 KOSPI 화학 N N N N N 33400 -100 5 -0.30 34487500 1030 41.07 33500 33600 33300 43550 23450 33500 33483.01 0.02 0 24 34233 33866 33583 33216 32933 33725 33075 31 10050 500 24120 50 1 3500000 1169 19.79 2.22 12 0.03 1688.00 15012.00 37400 20240527 -10.70 28100 20240305 18.86 34400 -2.91 20250110 31450 6.20 20250205 37400 -10.70 20240527 28100 18.86 20240305 0.08 N 023450 500 31 억 583 N N 2 N 00 N