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
025000/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
20250221,160355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43600,100,2,0.23,118843050,2726,116.55,43450,43700,43450,56500,30450,43500,43596.13,18.54,0,-346,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2110,3.25,0.33,12,0.06,13404.00,132641.00,50200,20240705,-13.15,41700,20250204,4.56,44400,-1.80,20250122,41700,4.56,20250204,50200,-13.15,20240705,41700,4.56,20250204,0.06,N,025000,5000,242 억,,897161,N,N,2,N,00,N
20250221,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43600,100,2,0.23,109425150,2510,107.31,43450,43700,43450,56500,30450,43500,43595.68,18.54,0,-393,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2110,3.25,0.33,12,0.05,13404.00,132641.00,50200,20240705,-13.15,41700,20250204,4.56,44400,-1.80,20250122,41700,4.56,20250204,50200,-13.15,20240705,41700,4.56,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250221,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43550,50,2,0.11,99310650,2278,97.39,43450,43700,43450,56500,30450,43500,43595.54,18.54,0,-342,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2108,3.25,0.33,12,0.05,13404.00,132641.00,50200,20240705,-13.25,41700,20250204,4.44,44400,-1.91,20250122,41700,4.44,20250204,50200,-13.25,20240705,41700,4.44,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250221,130355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43650,150,2,0.34,71670900,1644,70.29,43450,43700,43450,56500,30450,43500,43595.44,18.54,0,-262,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2113,3.26,0.33,12,0.03,13404.00,132641.00,50200,20240705,-13.05,41700,20250204,4.68,44400,-1.69,20250122,41700,4.68,20250204,50200,-13.05,20240705,41700,4.68,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250221,120356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43600,100,2,0.23,59803300,1372,58.66,43450,43650,43450,56500,30450,43500,43588.41,18.54,0,-174,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2110,3.25,0.33,12,0.03,13404.00,132641.00,50200,20240705,-13.15,41700,20250204,4.56,44400,-1.80,20250122,41700,4.56,20250204,50200,-13.15,20240705,41700,4.56,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250221,110354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43550,50,2,0.11,37395650,858,36.68,43450,43650,43450,56500,30450,43500,43584.67,18.54,0,-130,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2108,3.25,0.33,12,0.02,13404.00,132641.00,50200,20240705,-13.25,41700,20250204,4.44,44400,-1.91,20250122,41700,4.44,20250204,50200,-13.25,20240705,41700,4.44,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250221,100355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43500,0,3,0.00,5443350,125,5.34,43450,43600,43450,56500,30450,43500,43546.80,18.54,0,-19,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2105,3.25,0.33,12,0.00,13404.00,132641.00,50200,20240705,-13.35,41700,20250204,4.32,44400,-2.03,20250122,41700,4.32,20250204,50200,-13.35,20240705,41700,4.32,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250221,090355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43500,0,3,0.00,130400,3,0.13,43450,43500,43450,56500,30450,43500,43466.67,18.54,0,0,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2105,3.25,0.33,12,0.00,13404.00,132641.00,50200,20240705,-13.35,41700,20250204,4.32,44400,-2.03,20250122,41700,4.32,20250204,50200,-13.35,20240705,41700,4.32,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N
20250220,160354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43500,0,3,0.00,101165100,2328,130.64,43500,43550,43400,56500,30450,43500,43455.80,18.54,0,-421,43700,43600,43400,43300,43100,43650,43350,242,13000,5000,33060,50,1,4840000,2105,3.25,0.33,12,0.05,13404.00,132641.00,50200,20240705,-13.35,41700,20250204,4.32,44400,-2.03,20250122,41700,4.32,20250204,50200,-13.35,20240705,41700,4.32,20250204,0.06,N,025000,5000,242 억,,897567,N,N,3,N,00,N
20250220,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43550,50,2,0.11,92034300,2118,118.86,43500,43550,43400,56500,30450,43500,43453.40,18.54,0,-393,43700,43600,43400,43300,43100,43650,43350,242,13000,5000,33060,50,1,4840000,2108,3.25,0.33,12,0.04,13404.00,132641.00,50200,20240705,-13.25,41700,20250204,4.44,44400,-1.91,20250122,41700,4.44,20250204,50200,-13.25,20240705,41700,4.44,20250204,0.06,N,025000,5000,242 억,,897567,N,N,4,N,00,N
20250220,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43450,-50,5,-0.11,79642400,1833,102.86,43500,43550,43400,56500,30450,43500,43449.21,18.54,0,-389,43700,43600,43400,43300,43100,43650,43350,242,13000,5000,33060,50,1,4840000,2103,3.24,0.33,12,0.04,13404.00,132641.00,50200,20240705,-13.45,41700,20250204,4.20,44400,-2.14,20250122,41700,4.20,20250204,50200,-13.45,20240705,41700,4.20,20250204,0.06,N,025000,5000,242 억,,897567,N,N,4,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 160355 55 60.00 KOSPI 화학 N N N Y 60 N 43600 100 2 0.23 118843050 2726 116.55 43450 43700 43450 56500 30450 43500 43596.13 18.54 0 -346 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2110 3.25 0.33 12 0.06 13404.00 132641.00 50200 20240705 -13.15 41700 20250204 4.56 44400 -1.80 20250122 41700 4.56 20250204 50200 -13.15 20240705 41700 4.56 20250204 0.06 N 025000 5000 242 억 897161 N N 2 N 00 N
3 20250221 150357 55 60.00 KOSPI 화학 N N N Y 60 N 43600 100 2 0.23 109425150 2510 107.31 43450 43700 43450 56500 30450 43500 43595.68 18.54 0 -393 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2110 3.25 0.33 12 0.05 13404.00 132641.00 50200 20240705 -13.15 41700 20250204 4.56 44400 -1.80 20250122 41700 4.56 20250204 50200 -13.15 20240705 41700 4.56 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
4 20250221 140355 55 60.00 KOSPI 화학 N N N Y 60 N 43550 50 2 0.11 99310650 2278 97.39 43450 43700 43450 56500 30450 43500 43595.54 18.54 0 -342 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2108 3.25 0.33 12 0.05 13404.00 132641.00 50200 20240705 -13.25 41700 20250204 4.44 44400 -1.91 20250122 41700 4.44 20250204 50200 -13.25 20240705 41700 4.44 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
5 20250221 130355 55 60.00 KOSPI 화학 N N N Y 60 N 43650 150 2 0.34 71670900 1644 70.29 43450 43700 43450 56500 30450 43500 43595.44 18.54 0 -262 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2113 3.26 0.33 12 0.03 13404.00 132641.00 50200 20240705 -13.05 41700 20250204 4.68 44400 -1.69 20250122 41700 4.68 20250204 50200 -13.05 20240705 41700 4.68 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
6 20250221 120356 55 60.00 KOSPI 화학 N N N Y 60 N 43600 100 2 0.23 59803300 1372 58.66 43450 43650 43450 56500 30450 43500 43588.41 18.54 0 -174 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2110 3.25 0.33 12 0.03 13404.00 132641.00 50200 20240705 -13.15 41700 20250204 4.56 44400 -1.80 20250122 41700 4.56 20250204 50200 -13.15 20240705 41700 4.56 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
7 20250221 110354 55 60.00 KOSPI 화학 N N N Y 60 N 43550 50 2 0.11 37395650 858 36.68 43450 43650 43450 56500 30450 43500 43584.67 18.54 0 -130 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2108 3.25 0.33 12 0.02 13404.00 132641.00 50200 20240705 -13.25 41700 20250204 4.44 44400 -1.91 20250122 41700 4.44 20250204 50200 -13.25 20240705 41700 4.44 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
8 20250221 100355 55 60.00 KOSPI 화학 N N N Y 60 N 43500 0 3 0.00 5443350 125 5.34 43450 43600 43450 56500 30450 43500 43546.80 18.54 0 -19 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2105 3.25 0.33 12 0.00 13404.00 132641.00 50200 20240705 -13.35 41700 20250204 4.32 44400 -2.03 20250122 41700 4.32 20250204 50200 -13.35 20240705 41700 4.32 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
9 20250221 090355 55 60.00 KOSPI 화학 N N N Y 60 N 43500 0 3 0.00 130400 3 0.13 43450 43500 43450 56500 30450 43500 43466.67 18.54 0 0 43633 43566 43483 43416 43333 43575 43425 242 13000 5000 33060 50 1 4840000 2105 3.25 0.33 12 0.00 13404.00 132641.00 50200 20240705 -13.35 41700 20250204 4.32 44400 -2.03 20250122 41700 4.32 20250204 50200 -13.35 20240705 41700 4.32 20250204 0.06 N 025000 5000 242 억 897161 N N 3 N 00 N
10 20250220 160354 55 60.00 KOSPI 화학 N N N Y 60 N 43500 0 3 0.00 101165100 2328 130.64 43500 43550 43400 56500 30450 43500 43455.80 18.54 0 -421 43700 43600 43400 43300 43100 43650 43350 242 13000 5000 33060 50 1 4840000 2105 3.25 0.33 12 0.05 13404.00 132641.00 50200 20240705 -13.35 41700 20250204 4.32 44400 -2.03 20250122 41700 4.32 20250204 50200 -13.35 20240705 41700 4.32 20250204 0.06 N 025000 5000 242 억 897567 N N 3 N 00 N
11 20250220 150354 55 60.00 KOSPI 화학 N N N Y 60 N 43550 50 2 0.11 92034300 2118 118.86 43500 43550 43400 56500 30450 43500 43453.40 18.54 0 -393 43700 43600 43400 43300 43100 43650 43350 242 13000 5000 33060 50 1 4840000 2108 3.25 0.33 12 0.04 13404.00 132641.00 50200 20240705 -13.25 41700 20250204 4.44 44400 -1.91 20250122 41700 4.44 20250204 50200 -13.25 20240705 41700 4.44 20250204 0.06 N 025000 5000 242 억 897567 N N 4 N 00 N
12 20250220 140355 55 60.00 KOSPI 화학 N N N Y 60 N 43450 -50 5 -0.11 79642400 1833 102.86 43500 43550 43400 56500 30450 43500 43449.21 18.54 0 -389 43700 43600 43400 43300 43100 43650 43350 242 13000 5000 33060 50 1 4840000 2103 3.24 0.33 12 0.04 13404.00 132641.00 50200 20240705 -13.45 41700 20250204 4.20 44400 -2.14 20250122 41700 4.20 20250204 50200 -13.45 20240705 41700 4.20 20250204 0.06 N 025000 5000 242 억 897567 N N 4 N 00 N