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
083420/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
20250221,160702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,40,2,0.57,456372060,65478,32.91,6950,7070,6910,9040,4880,6960,6969.46,0.93,0,-7939,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1680,50.00,1.36,12,0.27,140.00,5130.00,9490,20240319,-26.24,4210,20241210,66.27,8200,-14.63,20250113,6280,11.46,20250131,9490,-26.24,20240319,4210,66.27,20241210,4.19,N,083420,500,120 억,,224062,N,N,13,N,00,N
20250221,150705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,30,2,0.43,410962020,58982,29.64,6950,7070,6910,9040,4880,6960,6967.58,0.93,0,-10450,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1678,49.93,1.36,12,0.25,140.00,5130.00,9490,20240319,-26.34,4210,20241210,66.03,8200,-14.76,20250113,6280,11.31,20250131,9490,-26.34,20240319,4210,66.03,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250221,140705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,-10,5,-0.14,373881270,53656,26.96,6950,7070,6910,9040,4880,6960,6968.12,0.93,0,-12012,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1668,49.64,1.35,12,0.22,140.00,5130.00,9490,20240319,-26.77,4210,20241210,65.08,8200,-15.24,20250113,6280,10.67,20250131,9490,-26.77,20240319,4210,65.08,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250221,130703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,10,2,0.14,294255330,42184,21.20,6950,7070,6910,9040,4880,6960,6975.52,0.93,0,-10552,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1673,49.79,1.36,12,0.18,140.00,5130.00,9490,20240319,-26.55,4210,20241210,65.56,8200,-15.00,20250113,6280,10.99,20250131,9490,-26.55,20240319,4210,65.56,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250221,120705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,10,2,0.14,231518620,33177,16.67,6950,7070,6910,9040,4880,6960,6978.29,0.93,0,-6258,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1673,49.79,1.36,12,0.14,140.00,5130.00,9490,20240319,-26.55,4210,20241210,65.56,8200,-15.00,20250113,6280,10.99,20250131,9490,-26.55,20240319,4210,65.56,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250221,110701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,10,2,0.14,199427880,28577,14.36,6950,7070,6910,9040,4880,6960,6978.61,0.93,0,-4606,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1673,49.79,1.36,12,0.12,140.00,5130.00,9490,20240319,-26.55,4210,20241210,65.56,8200,-15.00,20250113,6280,10.99,20250131,9490,-26.55,20240319,4210,65.56,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250221,100703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,30,2,0.43,130830770,18745,9.42,6950,7070,6910,9040,4880,6960,6979.50,0.93,0,-1141,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1678,49.93,1.36,12,0.08,140.00,5130.00,9490,20240319,-26.34,4210,20241210,66.03,8200,-14.76,20250113,6280,11.31,20250131,9490,-26.34,20240319,4210,66.03,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250221,090704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,30,2,0.43,33112370,4759,2.39,6950,7030,6910,9040,4880,6960,6957.84,0.93,0,839,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1678,49.93,1.36,12,0.02,140.00,5130.00,9490,20240319,-26.34,4210,20241210,66.03,8200,-14.76,20250113,6280,11.31,20250131,9490,-26.34,20240319,4210,66.03,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N
20250220,160700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,-170,5,-2.38,1397633310,198012,145.22,7130,7310,6960,9260,5000,7130,7058.33,0.87,0,15672,7350,7240,7160,7050,6970,7200,7010,120,2130,500,4700,10,1,24000000,1670,49.71,1.36,12,0.83,140.00,5130.00,9490,20240319,-26.66,4210,20241210,65.32,8200,-15.12,20250113,6280,10.83,20250131,9490,-26.66,20240319,4210,65.32,20241210,4.17,N,083420,500,120 억,,209349,N,N,9,N,00,N
20250220,150701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-150,5,-2.10,1312350620,185777,136.25,7130,7310,6960,9260,5000,7130,7064.12,0.87,0,17448,7350,7240,7160,7050,6970,7200,7010,120,2130,500,4700,10,1,24000000,1675,49.86,1.36,12,0.77,140.00,5130.00,9490,20240319,-26.45,4210,20241210,65.80,8200,-14.88,20250113,6280,11.15,20250131,9490,-26.45,20240319,4210,65.80,20241210,4.17,N,083420,500,120 억,,209349,N,N,23,N,00,N
20250220,140702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-130,5,-1.82,1135340670,160429,117.66,7130,7310,6960,9260,5000,7130,7076.90,0.87,0,17287,7350,7240,7160,7050,6970,7200,7010,120,2130,500,4700,10,1,24000000,1680,50.00,1.36,12,0.67,140.00,5130.00,9490,20240319,-26.24,4210,20241210,66.27,8200,-14.63,20250113,6280,11.46,20250131,9490,-26.24,20240319,4210,66.27,20241210,4.17,N,083420,500,120 억,,209349,N,N,23,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 160702 55 60.00 KOSPI 화학 N N N Y 60 N 7000 40 2 0.57 456372060 65478 32.91 6950 7070 6910 9040 4880 6960 6969.46 0.93 0 -7939 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1680 50.00 1.36 12 0.27 140.00 5130.00 9490 20240319 -26.24 4210 20241210 66.27 8200 -14.63 20250113 6280 11.46 20250131 9490 -26.24 20240319 4210 66.27 20241210 4.19 N 083420 500 120 억 224062 N N 13 N 00 N
3 20250221 150705 55 60.00 KOSPI 화학 N N N Y 60 N 6990 30 2 0.43 410962020 58982 29.64 6950 7070 6910 9040 4880 6960 6967.58 0.93 0 -10450 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1678 49.93 1.36 12 0.25 140.00 5130.00 9490 20240319 -26.34 4210 20241210 66.03 8200 -14.76 20250113 6280 11.31 20250131 9490 -26.34 20240319 4210 66.03 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
4 20250221 140705 55 60.00 KOSPI 화학 N N N Y 60 N 6950 -10 5 -0.14 373881270 53656 26.96 6950 7070 6910 9040 4880 6960 6968.12 0.93 0 -12012 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1668 49.64 1.35 12 0.22 140.00 5130.00 9490 20240319 -26.77 4210 20241210 65.08 8200 -15.24 20250113 6280 10.67 20250131 9490 -26.77 20240319 4210 65.08 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
5 20250221 130703 55 60.00 KOSPI 화학 N N N Y 60 N 6970 10 2 0.14 294255330 42184 21.20 6950 7070 6910 9040 4880 6960 6975.52 0.93 0 -10552 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1673 49.79 1.36 12 0.18 140.00 5130.00 9490 20240319 -26.55 4210 20241210 65.56 8200 -15.00 20250113 6280 10.99 20250131 9490 -26.55 20240319 4210 65.56 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
6 20250221 120705 55 60.00 KOSPI 화학 N N N Y 60 N 6970 10 2 0.14 231518620 33177 16.67 6950 7070 6910 9040 4880 6960 6978.29 0.93 0 -6258 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1673 49.79 1.36 12 0.14 140.00 5130.00 9490 20240319 -26.55 4210 20241210 65.56 8200 -15.00 20250113 6280 10.99 20250131 9490 -26.55 20240319 4210 65.56 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
7 20250221 110701 55 60.00 KOSPI 화학 N N N Y 60 N 6970 10 2 0.14 199427880 28577 14.36 6950 7070 6910 9040 4880 6960 6978.61 0.93 0 -4606 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1673 49.79 1.36 12 0.12 140.00 5130.00 9490 20240319 -26.55 4210 20241210 65.56 8200 -15.00 20250113 6280 10.99 20250131 9490 -26.55 20240319 4210 65.56 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
8 20250221 100703 55 60.00 KOSPI 화학 N N N Y 60 N 6990 30 2 0.43 130830770 18745 9.42 6950 7070 6910 9040 4880 6960 6979.50 0.93 0 -1141 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1678 49.93 1.36 12 0.08 140.00 5130.00 9490 20240319 -26.34 4210 20241210 66.03 8200 -14.76 20250113 6280 11.31 20250131 9490 -26.34 20240319 4210 66.03 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
9 20250221 090704 55 60.00 KOSPI 화학 N N N Y 60 N 6990 30 2 0.43 33112370 4759 2.39 6950 7030 6910 9040 4880 6960 6957.84 0.93 0 839 7426 7192 7076 6842 6726 7135 6785 120 2080 500 4590 10 1 24000000 1678 49.93 1.36 12 0.02 140.00 5130.00 9490 20240319 -26.34 4210 20241210 66.03 8200 -14.76 20250113 6280 11.31 20250131 9490 -26.34 20240319 4210 66.03 20241210 4.19 N 083420 500 120 억 224062 N N 9 N 00 N
10 20250220 160700 55 60.00 KOSPI 화학 N N N Y 60 N 6960 -170 5 -2.38 1397633310 198012 145.22 7130 7310 6960 9260 5000 7130 7058.33 0.87 0 15672 7350 7240 7160 7050 6970 7200 7010 120 2130 500 4700 10 1 24000000 1670 49.71 1.36 12 0.83 140.00 5130.00 9490 20240319 -26.66 4210 20241210 65.32 8200 -15.12 20250113 6280 10.83 20250131 9490 -26.66 20240319 4210 65.32 20241210 4.17 N 083420 500 120 억 209349 N N 9 N 00 N
11 20250220 150701 55 60.00 KOSPI 화학 N N N Y 60 N 6980 -150 5 -2.10 1312350620 185777 136.25 7130 7310 6960 9260 5000 7130 7064.12 0.87 0 17448 7350 7240 7160 7050 6970 7200 7010 120 2130 500 4700 10 1 24000000 1675 49.86 1.36 12 0.77 140.00 5130.00 9490 20240319 -26.45 4210 20241210 65.80 8200 -14.88 20250113 6280 11.15 20250131 9490 -26.45 20240319 4210 65.80 20241210 4.17 N 083420 500 120 억 209349 N N 23 N 00 N
12 20250220 140702 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -130 5 -1.82 1135340670 160429 117.66 7130 7310 6960 9260 5000 7130 7076.90 0.87 0 17287 7350 7240 7160 7050 6970 7200 7010 120 2130 500 4700 10 1 24000000 1680 50.00 1.36 12 0.67 140.00 5130.00 9490 20240319 -26.24 4210 20241210 66.27 8200 -14.63 20250113 6280 11.46 20250131 9490 -26.24 20240319 4210 66.27 20241210 4.17 N 083420 500 120 억 209349 N N 23 N 00 N