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
081000/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
20250221,160659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12700,-20,5,-0.16,133107470,10447,46.75,12720,12990,12680,16530,8910,12720,12741.70,1.65,0,-1548,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1804,18.04,0.45,12,0.07,704.00,28448.00,21000,20240604,-39.52,9700,20241209,30.93,13150,-3.42,20250217,10700,18.69,20250203,21000,-39.52,20240604,9700,30.93,20241209,1.02,N,081000,1000,142 억,,234627,N,N,64,N,00,N
20250221,150701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12730,10,2,0.08,115019970,9024,40.38,12720,12990,12680,16530,8910,12720,12746.01,1.65,0,-1396,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1808,18.08,0.45,12,0.06,704.00,28448.00,21000,20240604,-39.38,9700,20241209,31.24,13150,-3.19,20250217,10700,18.97,20250203,21000,-39.38,20240604,9700,31.24,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250221,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,0,3,0.00,109217250,8568,38.34,12720,12990,12680,16530,8910,12720,12747.11,1.65,0,-1327,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1807,18.07,0.45,12,0.06,704.00,28448.00,21000,20240604,-39.43,9700,20241209,31.13,13150,-3.27,20250217,10700,18.88,20250203,21000,-39.43,20240604,9700,31.13,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250221,130700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12730,10,2,0.08,96334120,7555,33.81,12720,12990,12680,16530,8910,12720,12751.04,1.65,0,-1090,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1808,18.08,0.45,12,0.05,704.00,28448.00,21000,20240604,-39.38,9700,20241209,31.24,13150,-3.19,20250217,10700,18.97,20250203,21000,-39.38,20240604,9700,31.24,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250221,120701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12700,-20,5,-0.16,91921210,7208,32.25,12720,12990,12680,16530,8910,12720,12752.67,1.65,0,-1130,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1804,18.04,0.45,12,0.05,704.00,28448.00,21000,20240604,-39.52,9700,20241209,30.93,13150,-3.42,20250217,10700,18.69,20250203,21000,-39.52,20240604,9700,30.93,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250221,110657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,0,3,0.00,72925370,5714,25.57,12720,12990,12680,16530,8910,12720,12762.58,1.65,0,-799,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1807,18.07,0.45,12,0.04,704.00,28448.00,21000,20240604,-39.43,9700,20241209,31.13,13150,-3.27,20250217,10700,18.88,20250203,21000,-39.43,20240604,9700,31.13,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250221,100659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12750,30,2,0.24,38827310,3033,13.57,12720,12990,12720,16530,8910,12720,12801.62,1.65,0,-493,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1811,18.11,0.45,12,0.02,704.00,28448.00,21000,20240604,-39.29,9700,20241209,31.44,13150,-3.04,20250217,10700,19.16,20250203,21000,-39.29,20240604,9700,31.44,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250221,090700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12770,50,2,0.39,5736980,450,2.01,12720,12780,12720,16530,8910,12720,12748.84,1.65,0,-215,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1814,18.14,0.45,12,0.00,704.00,28448.00,21000,20240604,-39.19,9700,20241209,31.65,13150,-2.89,20250217,10700,19.35,20250203,21000,-39.19,20240604,9700,31.65,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N
20250220,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,-220,5,-1.70,280985720,22010,71.72,12910,13000,12640,16820,9060,12940,12766.28,1.66,0,-967,13273,13106,12883,12716,12493,13190,12800,142,3880,1000,9310,10,1,14202975,1807,18.07,0.45,12,0.15,704.00,28448.00,21000,20240604,-39.43,9700,20241209,31.13,13150,-3.27,20250217,10700,18.88,20250203,21000,-39.43,20240604,9700,31.13,20241209,1.01,N,081000,1000,142 억,,235238,N,N,65,N,00,N
20250220,150658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12760,-180,5,-1.39,262845090,20584,67.07,12910,13000,12640,16820,9060,12940,12769.39,1.66,0,275,13273,13106,12883,12716,12493,13190,12800,142,3880,1000,9310,10,1,14202975,1812,18.12,0.45,12,0.14,704.00,28448.00,21000,20240604,-39.24,9700,20241209,31.55,13150,-2.97,20250217,10700,19.25,20250203,21000,-39.24,20240604,9700,31.55,20241209,1.01,N,081000,1000,142 억,,235238,N,N,112,N,00,N
20250220,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12780,-160,5,-1.24,223815670,17518,57.08,12910,13000,12640,16820,9060,12940,12776.33,1.66,0,2346,13273,13106,12883,12716,12493,13190,12800,142,3880,1000,9310,10,1,14202975,1815,18.15,0.45,12,0.12,704.00,28448.00,21000,20240604,-39.14,9700,20241209,31.75,13150,-2.81,20250217,10700,19.44,20250203,21000,-39.14,20240604,9700,31.75,20241209,1.01,N,081000,1000,142 억,,235238,N,N,112,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 160659 55 60.00 KOSPI 화학 N N N Y 60 N 12700 -20 5 -0.16 133107470 10447 46.75 12720 12990 12680 16530 8910 12720 12741.70 1.65 0 -1548 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1804 18.04 0.45 12 0.07 704.00 28448.00 21000 20240604 -39.52 9700 20241209 30.93 13150 -3.42 20250217 10700 18.69 20250203 21000 -39.52 20240604 9700 30.93 20241209 1.02 N 081000 1000 142 억 234627 N N 64 N 00 N
3 20250221 150701 55 60.00 KOSPI 화학 N N N Y 60 N 12730 10 2 0.08 115019970 9024 40.38 12720 12990 12680 16530 8910 12720 12746.01 1.65 0 -1396 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1808 18.08 0.45 12 0.06 704.00 28448.00 21000 20240604 -39.38 9700 20241209 31.24 13150 -3.19 20250217 10700 18.97 20250203 21000 -39.38 20240604 9700 31.24 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
4 20250221 140701 55 60.00 KOSPI 화학 N N N Y 60 N 12720 0 3 0.00 109217250 8568 38.34 12720 12990 12680 16530 8910 12720 12747.11 1.65 0 -1327 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1807 18.07 0.45 12 0.06 704.00 28448.00 21000 20240604 -39.43 9700 20241209 31.13 13150 -3.27 20250217 10700 18.88 20250203 21000 -39.43 20240604 9700 31.13 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
5 20250221 130700 55 60.00 KOSPI 화학 N N N Y 60 N 12730 10 2 0.08 96334120 7555 33.81 12720 12990 12680 16530 8910 12720 12751.04 1.65 0 -1090 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1808 18.08 0.45 12 0.05 704.00 28448.00 21000 20240604 -39.38 9700 20241209 31.24 13150 -3.19 20250217 10700 18.97 20250203 21000 -39.38 20240604 9700 31.24 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
6 20250221 120701 55 60.00 KOSPI 화학 N N N Y 60 N 12700 -20 5 -0.16 91921210 7208 32.25 12720 12990 12680 16530 8910 12720 12752.67 1.65 0 -1130 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1804 18.04 0.45 12 0.05 704.00 28448.00 21000 20240604 -39.52 9700 20241209 30.93 13150 -3.42 20250217 10700 18.69 20250203 21000 -39.52 20240604 9700 30.93 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
7 20250221 110657 55 60.00 KOSPI 화학 N N N Y 60 N 12720 0 3 0.00 72925370 5714 25.57 12720 12990 12680 16530 8910 12720 12762.58 1.65 0 -799 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1807 18.07 0.45 12 0.04 704.00 28448.00 21000 20240604 -39.43 9700 20241209 31.13 13150 -3.27 20250217 10700 18.88 20250203 21000 -39.43 20240604 9700 31.13 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
8 20250221 100659 55 60.00 KOSPI 화학 N N N Y 60 N 12750 30 2 0.24 38827310 3033 13.57 12720 12990 12720 16530 8910 12720 12801.62 1.65 0 -493 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1811 18.11 0.45 12 0.02 704.00 28448.00 21000 20240604 -39.29 9700 20241209 31.44 13150 -3.04 20250217 10700 19.16 20250203 21000 -39.29 20240604 9700 31.44 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
9 20250221 090700 55 60.00 KOSPI 화학 N N N Y 60 N 12770 50 2 0.39 5736980 450 2.01 12720 12780 12720 16530 8910 12720 12748.84 1.65 0 -215 13146 12932 12786 12572 12426 12860 12500 142 3810 1000 9150 10 1 14202975 1814 18.14 0.45 12 0.00 704.00 28448.00 21000 20240604 -39.19 9700 20241209 31.65 13150 -2.89 20250217 10700 19.35 20250203 21000 -39.19 20240604 9700 31.65 20241209 1.02 N 081000 1000 142 억 234627 N N 65 N 00 N
10 20250220 160656 55 60.00 KOSPI 화학 N N N Y 60 N 12720 -220 5 -1.70 280985720 22010 71.72 12910 13000 12640 16820 9060 12940 12766.28 1.66 0 -967 13273 13106 12883 12716 12493 13190 12800 142 3880 1000 9310 10 1 14202975 1807 18.07 0.45 12 0.15 704.00 28448.00 21000 20240604 -39.43 9700 20241209 31.13 13150 -3.27 20250217 10700 18.88 20250203 21000 -39.43 20240604 9700 31.13 20241209 1.01 N 081000 1000 142 억 235238 N N 65 N 00 N
11 20250220 150658 55 60.00 KOSPI 화학 N N N Y 60 N 12760 -180 5 -1.39 262845090 20584 67.07 12910 13000 12640 16820 9060 12940 12769.39 1.66 0 275 13273 13106 12883 12716 12493 13190 12800 142 3880 1000 9310 10 1 14202975 1812 18.12 0.45 12 0.14 704.00 28448.00 21000 20240604 -39.24 9700 20241209 31.55 13150 -2.97 20250217 10700 19.25 20250203 21000 -39.24 20240604 9700 31.55 20241209 1.01 N 081000 1000 142 억 235238 N N 112 N 00 N
12 20250220 140658 55 60.00 KOSPI 화학 N N N Y 60 N 12780 -160 5 -1.24 223815670 17518 57.08 12910 13000 12640 16820 9060 12940 12776.33 1.66 0 2346 13273 13106 12883 12716 12493 13190 12800 142 3880 1000 9310 10 1 14202975 1815 18.15 0.45 12 0.12 704.00 28448.00 21000 20240604 -39.14 9700 20241209 31.75 13150 -2.81 20250217 10700 19.44 20250203 21000 -39.14 20240604 9700 31.75 20241209 1.01 N 081000 1000 142 억 235238 N N 112 N 00 N