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
025620/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
20250221,160357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,75,2,1.95,36691630,9356,37.40,3855,3995,3855,5010,2700,3855,3921.72,0.00,0,-573,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,176,-2.53,0.44,12,0.21,-1556.00,8935.00,9950,20240516,-60.50,3685,20250214,6.65,4290,-8.39,20250110,3685,6.65,20250214,9950,-60.50,20240516,3685,6.65,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250221,150359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,95,2,2.46,35583240,9074,36.28,3855,3995,3855,5010,2700,3855,3921.45,0.00,0,-583,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,177,-2.54,0.44,12,0.20,-1556.00,8935.00,9950,20240516,-60.30,3685,20250214,7.19,4290,-7.93,20250110,3685,7.19,20250214,9950,-60.30,20240516,3685,7.19,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250221,140357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,40,2,1.04,28506460,7280,29.10,3855,3995,3855,5010,2700,3855,3915.72,0.00,0,-828,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,175,-2.50,0.44,12,0.16,-1556.00,8935.00,9950,20240516,-60.85,3685,20250214,5.70,4290,-9.21,20250110,3685,5.70,20250214,9950,-60.85,20240516,3685,5.70,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250221,130357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,45,2,1.17,24598445,6282,25.11,3855,3995,3855,5010,2700,3855,3915.70,0.00,0,-361,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,175,-2.51,0.44,12,0.14,-1556.00,8935.00,9950,20240516,-60.80,3685,20250214,5.83,4290,-9.09,20250110,3685,5.83,20250214,9950,-60.80,20240516,3685,5.83,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250221,120358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,70,2,1.82,21337915,5448,21.78,3855,3995,3855,5010,2700,3855,3916.65,0.00,0,-411,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,176,-2.52,0.44,12,0.12,-1556.00,8935.00,9950,20240516,-60.55,3685,20250214,6.51,4290,-8.51,20250110,3685,6.51,20250214,9950,-60.55,20240516,3685,6.51,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250221,110356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3905,50,2,1.30,17043735,4354,17.41,3855,3995,3855,5010,2700,3855,3914.50,0.00,0,13,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,175,-2.51,0.44,12,0.10,-1556.00,8935.00,9950,20240516,-60.75,3685,20250214,5.97,4290,-8.97,20250110,3685,5.97,20250214,9950,-60.75,20240516,3685,5.97,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250221,100357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,60,2,1.56,15688465,4008,16.02,3855,3995,3855,5010,2700,3855,3914.29,0.00,0,-72,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,176,-2.52,0.44,12,0.09,-1556.00,8935.00,9950,20240516,-60.65,3685,20250214,6.24,4290,-8.74,20250110,3685,6.24,20250214,9950,-60.65,20240516,3685,6.24,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250221,090357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3860,5,2,0.13,1958970,508,2.03,3855,3880,3855,5010,2700,3855,3856.24,0.00,0,37,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,173,-2.48,0.43,12,0.01,-1556.00,8935.00,9950,20240516,-61.21,3685,20250214,4.75,4290,-10.02,20250110,3685,4.75,20250214,9950,-61.21,20240516,3685,4.75,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250220,160356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3855,85,2,2.25,95999950,24606,237.83,3870,4000,3850,4900,2640,3770,3901.49,0.00,0,700,3966,3867,3801,3702,3636,3917,3752,22,1130,500,2560,5,1,4484846,173,-2.48,0.43,12,0.55,-1556.00,8935.00,9950,20240516,-61.26,3685,20250214,4.61,4290,-10.14,20250110,3685,4.61,20250214,9950,-61.26,20240516,3685,4.61,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N
20250220,150356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3890,120,2,3.18,94576175,24237,234.26,3870,4000,3850,4900,2640,3770,3902.14,0.00,0,860,3966,3867,3801,3702,3636,3917,3752,22,1130,500,2560,5,1,4484846,174,-2.50,0.44,12,0.54,-1556.00,8935.00,9950,20240516,-60.90,3685,20250214,5.56,4290,-9.32,20250110,3685,5.56,20250214,9950,-60.90,20240516,3685,5.56,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250220,140357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,195,2,5.17,75286115,19271,186.27,3870,4000,3850,4900,2640,3770,3906.71,0.00,0,-482,3966,3867,3801,3702,3636,3917,3752,22,1130,500,2560,5,1,4484846,178,-2.55,0.44,12,0.43,-1556.00,8935.00,9950,20240516,-60.15,3685,20250214,7.60,4290,-7.58,20250110,3685,7.60,20250214,9950,-60.15,20240516,3685,7.60,20250214,0.00,N,025620,500,22 억,,0,N,N,0,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 160357 57 100.00 KOSPI 화학 N N N N N 3930 75 2 1.95 36691630 9356 37.40 3855 3995 3855 5010 2700 3855 3921.72 0.00 0 -573 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 176 -2.53 0.44 12 0.21 -1556.00 8935.00 9950 20240516 -60.50 3685 20250214 6.65 4290 -8.39 20250110 3685 6.65 20250214 9950 -60.50 20240516 3685 6.65 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
3 20250221 150359 57 100.00 KOSPI 화학 N N N N N 3950 95 2 2.46 35583240 9074 36.28 3855 3995 3855 5010 2700 3855 3921.45 0.00 0 -583 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 177 -2.54 0.44 12 0.20 -1556.00 8935.00 9950 20240516 -60.30 3685 20250214 7.19 4290 -7.93 20250110 3685 7.19 20250214 9950 -60.30 20240516 3685 7.19 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
4 20250221 140357 57 100.00 KOSPI 화학 N N N N N 3895 40 2 1.04 28506460 7280 29.10 3855 3995 3855 5010 2700 3855 3915.72 0.00 0 -828 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 175 -2.50 0.44 12 0.16 -1556.00 8935.00 9950 20240516 -60.85 3685 20250214 5.70 4290 -9.21 20250110 3685 5.70 20250214 9950 -60.85 20240516 3685 5.70 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
5 20250221 130357 57 100.00 KOSPI 화학 N N N N N 3900 45 2 1.17 24598445 6282 25.11 3855 3995 3855 5010 2700 3855 3915.70 0.00 0 -361 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 175 -2.51 0.44 12 0.14 -1556.00 8935.00 9950 20240516 -60.80 3685 20250214 5.83 4290 -9.09 20250110 3685 5.83 20250214 9950 -60.80 20240516 3685 5.83 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
6 20250221 120358 57 100.00 KOSPI 화학 N N N N N 3925 70 2 1.82 21337915 5448 21.78 3855 3995 3855 5010 2700 3855 3916.65 0.00 0 -411 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 176 -2.52 0.44 12 0.12 -1556.00 8935.00 9950 20240516 -60.55 3685 20250214 6.51 4290 -8.51 20250110 3685 6.51 20250214 9950 -60.55 20240516 3685 6.51 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
7 20250221 110356 57 100.00 KOSPI 화학 N N N N N 3905 50 2 1.30 17043735 4354 17.41 3855 3995 3855 5010 2700 3855 3914.50 0.00 0 13 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 175 -2.51 0.44 12 0.10 -1556.00 8935.00 9950 20240516 -60.75 3685 20250214 5.97 4290 -8.97 20250110 3685 5.97 20250214 9950 -60.75 20240516 3685 5.97 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
8 20250221 100357 57 100.00 KOSPI 화학 N N N N N 3915 60 2 1.56 15688465 4008 16.02 3855 3995 3855 5010 2700 3855 3914.29 0.00 0 -72 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 176 -2.52 0.44 12 0.09 -1556.00 8935.00 9950 20240516 -60.65 3685 20250214 6.24 4290 -8.74 20250110 3685 6.24 20250214 9950 -60.65 20240516 3685 6.24 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
9 20250221 090357 57 100.00 KOSPI 화학 N N N N N 3860 5 2 0.13 1958970 508 2.03 3855 3880 3855 5010 2700 3855 3856.24 0.00 0 37 4051 3952 3901 3802 3751 3927 3777 22 1155 500 2620 5 1 4484846 173 -2.48 0.43 12 0.01 -1556.00 8935.00 9950 20240516 -61.21 3685 20250214 4.75 4290 -10.02 20250110 3685 4.75 20250214 9950 -61.21 20240516 3685 4.75 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
10 20250220 160356 57 100.00 KOSPI 화학 N N N N N 3855 85 2 2.25 95999950 24606 237.83 3870 4000 3850 4900 2640 3770 3901.49 0.00 0 700 3966 3867 3801 3702 3636 3917 3752 22 1130 500 2560 5 1 4484846 173 -2.48 0.43 12 0.55 -1556.00 8935.00 9950 20240516 -61.26 3685 20250214 4.61 4290 -10.14 20250110 3685 4.61 20250214 9950 -61.26 20240516 3685 4.61 20250214 0.00 N 025620 500 22 억 0 N N 6 N 00 N
11 20250220 150356 57 100.00 KOSPI 화학 N N N N N 3890 120 2 3.18 94576175 24237 234.26 3870 4000 3850 4900 2640 3770 3902.14 0.00 0 860 3966 3867 3801 3702 3636 3917 3752 22 1130 500 2560 5 1 4484846 174 -2.50 0.44 12 0.54 -1556.00 8935.00 9950 20240516 -60.90 3685 20250214 5.56 4290 -9.32 20250110 3685 5.56 20250214 9950 -60.90 20240516 3685 5.56 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20250220 140357 57 100.00 KOSPI 화학 N N N N N 3965 195 2 5.17 75286115 19271 186.27 3870 4000 3850 4900 2640 3770 3906.71 0.00 0 -482 3966 3867 3801 3702 3636 3917 3752 22 1130 500 2560 5 1 4484846 178 -2.55 0.44 12 0.43 -1556.00 8935.00 9950 20240516 -60.15 3685 20250214 7.60 4290 -7.58 20250110 3685 7.60 20250214 9950 -60.15 20240516 3685 7.60 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N