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
100250/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
20250221,160753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3105,10,2,0.32,71659885,23181,77.85,3095,3105,3080,4020,2170,3095,3091.32,1.34,0,-1047,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1736,4.81,0.47,12,0.04,646.00,6539.00,3405,20240724,-8.81,2960,20240805,4.90,3220,-3.57,20250205,2990,3.85,20250123,3405,-8.81,20240724,2960,4.90,20240805,0.22,N,100250,500,279 억,,748463,N,N,30,N,00,N
20250221,150756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3100,5,2,0.16,58879525,19063,64.02,3095,3100,3080,4020,2170,3095,3088.68,1.34,0,-880,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1733,4.80,0.47,12,0.03,646.00,6539.00,3405,20240724,-8.96,2960,20240805,4.73,3220,-3.73,20250205,2990,3.68,20250123,3405,-8.96,20240724,2960,4.73,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250221,140755,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3090,-5,5,-0.16,45170945,14628,49.13,3095,3100,3080,4020,2170,3095,3087.98,1.34,0,-1132,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1727,4.78,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.25,2960,20240805,4.39,3220,-4.04,20250205,2990,3.34,20250123,3405,-9.25,20240724,2960,4.39,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250221,130754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3095,0,3,0.00,30686000,9937,33.37,3095,3100,3080,4020,2170,3095,3088.05,1.34,0,547,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1730,4.79,0.47,12,0.02,646.00,6539.00,3405,20240724,-9.10,2960,20240805,4.56,3220,-3.88,20250205,2990,3.51,20250123,3405,-9.10,20240724,2960,4.56,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250221,120755,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3100,5,2,0.16,24955240,8083,27.15,3095,3100,3080,4020,2170,3095,3087.37,1.34,0,723,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1733,4.80,0.47,12,0.01,646.00,6539.00,3405,20240724,-8.96,2960,20240805,4.73,3220,-3.73,20250205,2990,3.68,20250123,3405,-8.96,20240724,2960,4.73,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250221,110751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3095,0,3,0.00,3384660,1095,3.68,3095,3095,3085,4020,2170,3095,3091.01,1.34,0,460,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1730,4.79,0.47,12,0.00,646.00,6539.00,3405,20240724,-9.10,2960,20240805,4.56,3220,-3.88,20250205,2990,3.51,20250123,3405,-9.10,20240724,2960,4.56,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250221,100753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3090,-5,5,-0.16,1291780,418,1.40,3095,3095,3085,4020,2170,3095,3090.38,1.34,0,195,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1727,4.78,0.47,12,0.00,646.00,6539.00,3405,20240724,-9.25,2960,20240805,4.39,3220,-4.04,20250205,2990,3.34,20250123,3405,-9.25,20240724,2960,4.39,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250221,090754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3095,0,3,0.00,473535,153,0.51,3095,3095,3095,4020,2170,3095,3095.00,1.34,0,1,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1730,4.79,0.47,12,0.00,646.00,6539.00,3405,20240724,-9.10,2960,20240805,4.56,3220,-3.88,20250205,2990,3.51,20250123,3405,-9.10,20240724,2960,4.56,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N
20250220,160750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3095,15,2,0.49,91680515,29777,108.58,3080,3095,3060,4000,2160,3080,3078.90,1.34,0,1704,3100,3090,3075,3065,3050,3095,3070,279,920,500,2270,5,1,55895292,1730,4.79,0.47,12,0.05,646.00,6539.00,3405,20240724,-9.10,2960,20240805,4.56,3220,-3.88,20250205,2990,3.51,20250123,3405,-9.10,20240724,2960,4.56,20240805,0.21,N,100250,500,279 억,,747469,N,N,19,N,00,N
20250220,150751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3090,10,2,0.32,83978720,27288,99.50,3080,3095,3060,4000,2160,3080,3077.50,1.34,0,1603,3100,3090,3075,3065,3050,3095,3070,279,920,500,2270,5,1,55895292,1727,4.78,0.47,12,0.05,646.00,6539.00,3405,20240724,-9.25,2960,20240805,4.39,3220,-4.04,20250205,2990,3.34,20250123,3405,-9.25,20240724,2960,4.39,20240805,0.21,N,100250,500,279 억,,747469,N,N,55,N,00,N
20250220,140752,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,0,3,0.00,56753840,18474,67.36,3080,3090,3060,4000,2160,3080,3072.09,1.34,0,1197,3100,3090,3075,3065,3050,3095,3070,279,920,500,2270,5,1,55895292,1722,4.77,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.21,N,100250,500,279 억,,747469,N,N,55,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 160753 57 100.00 KOSPI 화학 N N N N N 3105 10 2 0.32 71659885 23181 77.85 3095 3105 3080 4020 2170 3095 3091.32 1.34 0 -1047 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1736 4.81 0.47 12 0.04 646.00 6539.00 3405 20240724 -8.81 2960 20240805 4.90 3220 -3.57 20250205 2990 3.85 20250123 3405 -8.81 20240724 2960 4.90 20240805 0.22 N 100250 500 279 억 748463 N N 30 N 00 N
3 20250221 150756 57 100.00 KOSPI 화학 N N N N N 3100 5 2 0.16 58879525 19063 64.02 3095 3100 3080 4020 2170 3095 3088.68 1.34 0 -880 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1733 4.80 0.47 12 0.03 646.00 6539.00 3405 20240724 -8.96 2960 20240805 4.73 3220 -3.73 20250205 2990 3.68 20250123 3405 -8.96 20240724 2960 4.73 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
4 20250221 140755 57 100.00 KOSPI 화학 N N N N N 3090 -5 5 -0.16 45170945 14628 49.13 3095 3100 3080 4020 2170 3095 3087.98 1.34 0 -1132 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1727 4.78 0.47 12 0.03 646.00 6539.00 3405 20240724 -9.25 2960 20240805 4.39 3220 -4.04 20250205 2990 3.34 20250123 3405 -9.25 20240724 2960 4.39 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
5 20250221 130754 57 100.00 KOSPI 화학 N N N N N 3095 0 3 0.00 30686000 9937 33.37 3095 3100 3080 4020 2170 3095 3088.05 1.34 0 547 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1730 4.79 0.47 12 0.02 646.00 6539.00 3405 20240724 -9.10 2960 20240805 4.56 3220 -3.88 20250205 2990 3.51 20250123 3405 -9.10 20240724 2960 4.56 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
6 20250221 120755 57 100.00 KOSPI 화학 N N N N N 3100 5 2 0.16 24955240 8083 27.15 3095 3100 3080 4020 2170 3095 3087.37 1.34 0 723 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1733 4.80 0.47 12 0.01 646.00 6539.00 3405 20240724 -8.96 2960 20240805 4.73 3220 -3.73 20250205 2990 3.68 20250123 3405 -8.96 20240724 2960 4.73 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
7 20250221 110751 57 100.00 KOSPI 화학 N N N N N 3095 0 3 0.00 3384660 1095 3.68 3095 3095 3085 4020 2170 3095 3091.01 1.34 0 460 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1730 4.79 0.47 12 0.00 646.00 6539.00 3405 20240724 -9.10 2960 20240805 4.56 3220 -3.88 20250205 2990 3.51 20250123 3405 -9.10 20240724 2960 4.56 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
8 20250221 100753 57 100.00 KOSPI 화학 N N N N N 3090 -5 5 -0.16 1291780 418 1.40 3095 3095 3085 4020 2170 3095 3090.38 1.34 0 195 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1727 4.78 0.47 12 0.00 646.00 6539.00 3405 20240724 -9.25 2960 20240805 4.39 3220 -4.04 20250205 2990 3.34 20250123 3405 -9.25 20240724 2960 4.39 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
9 20250221 090754 57 100.00 KOSPI 화학 N N N N N 3095 0 3 0.00 473535 153 0.51 3095 3095 3095 4020 2170 3095 3095.00 1.34 0 1 3118 3106 3083 3071 3048 3112 3077 279 925 500 2290 5 1 55895292 1730 4.79 0.47 12 0.00 646.00 6539.00 3405 20240724 -9.10 2960 20240805 4.56 3220 -3.88 20250205 2990 3.51 20250123 3405 -9.10 20240724 2960 4.56 20240805 0.22 N 100250 500 279 억 748463 N N 19 N 00 N
10 20250220 160750 57 100.00 KOSPI 화학 N N N N N 3095 15 2 0.49 91680515 29777 108.58 3080 3095 3060 4000 2160 3080 3078.90 1.34 0 1704 3100 3090 3075 3065 3050 3095 3070 279 920 500 2270 5 1 55895292 1730 4.79 0.47 12 0.05 646.00 6539.00 3405 20240724 -9.10 2960 20240805 4.56 3220 -3.88 20250205 2990 3.51 20250123 3405 -9.10 20240724 2960 4.56 20240805 0.21 N 100250 500 279 억 747469 N N 19 N 00 N
11 20250220 150751 57 100.00 KOSPI 화학 N N N N N 3090 10 2 0.32 83978720 27288 99.50 3080 3095 3060 4000 2160 3080 3077.50 1.34 0 1603 3100 3090 3075 3065 3050 3095 3070 279 920 500 2270 5 1 55895292 1727 4.78 0.47 12 0.05 646.00 6539.00 3405 20240724 -9.25 2960 20240805 4.39 3220 -4.04 20250205 2990 3.34 20250123 3405 -9.25 20240724 2960 4.39 20240805 0.21 N 100250 500 279 억 747469 N N 55 N 00 N
12 20250220 140752 57 100.00 KOSPI 화학 N N N N N 3080 0 3 0.00 56753840 18474 67.36 3080 3090 3060 4000 2160 3080 3072.09 1.34 0 1197 3100 3090 3075 3065 3050 3095 3070 279 920 500 2270 5 1 55895292 1722 4.77 0.47 12 0.03 646.00 6539.00 3405 20240724 -9.54 2960 20240805 4.05 3220 -4.35 20250205 2990 3.01 20250123 3405 -9.54 20240724 2960 4.05 20240805 0.21 N 100250 500 279 억 747469 N N 55 N 00 N