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
134380/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
20250221,160844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-100,5,-0.13,6092300,79,129.51,77000,77700,76900,100400,54200,77300,77117.72,0.37,0,1,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69200,11.56,20240221,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250221,150848,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76900,-400,5,-0.52,5860700,76,124.59,77000,77700,76900,100400,54200,77300,77114.47,0.37,0,1,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1691,7.75,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.79,69200,20240221,11.13,80000,-3.88,20250106,75000,2.53,20250210,86200,-10.79,20240820,69200,11.13,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250221,140847,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,400,2,0.52,4551300,59,96.72,77000,77700,77000,100400,54200,77300,77140.68,0.37,0,1,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250221,130846,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-100,5,-0.13,4319200,56,91.80,77000,77200,77000,100400,54200,77300,77128.57,0.37,0,0,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69200,11.56,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250221,120847,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77000,-300,5,-0.39,1540000,20,32.79,77000,77000,77000,100400,54200,77300,77000.00,0.37,0,0,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1693,7.76,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.67,69200,20240221,11.27,80000,-3.75,20250106,75000,2.67,20250210,86200,-10.67,20240820,69200,11.27,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250221,110843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77000,-300,5,-0.39,1540000,20,32.79,77000,77000,77000,100400,54200,77300,77000.00,0.37,0,0,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1693,7.76,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.67,69200,20240221,11.27,80000,-3.75,20250106,75000,2.67,20250210,86200,-10.67,20240820,69200,11.27,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250221,100844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77000,-300,5,-0.39,1540000,20,32.79,77000,77000,77000,100400,54200,77300,77000.00,0.37,0,0,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1693,7.76,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.67,69200,20240221,11.27,80000,-3.75,20250106,75000,2.67,20250210,86200,-10.67,20240820,69200,11.27,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250221,090847,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,0,3,0.00,0,0,0.00,0,0,0,100400,54200,77300,0.00,0.37,0,0,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240221,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69200,11.71,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250220,160841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,100,2,0.13,4717600,61,63.54,77200,77700,77200,100300,54100,77200,77337.70,0.37,0,-10,79666,78432,77366,76132,75066,77900,75600,24,23100,1000,57120,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240221,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69200,11.71,20240221,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250220,150843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,100,2,0.13,4563000,59,61.46,77200,77700,77200,100300,54100,77200,77338.98,0.37,0,-8,79666,78432,77366,76132,75066,77900,75600,24,23100,1000,57120,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240221,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69200,11.71,20240221,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250220,140843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,500,2,0.65,4176500,54,56.25,77200,77700,77200,100300,54100,77200,77342.59,0.37,0,-6,79666,78432,77366,76132,75066,77900,75600,24,23100,1000,57120,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,8115,N,N,1,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 160844 57 100.00 KOSPI 화학 N N N N N 77200 -100 5 -0.13 6092300 79 129.51 77000 77700 76900 100400 54200 77300 77117.72 0.37 0 1 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69200 11.56 20240221 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
3 20250221 150848 57 100.00 KOSPI 화학 N N N N N 76900 -400 5 -0.52 5860700 76 124.59 77000 77700 76900 100400 54200 77300 77114.47 0.37 0 1 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1691 7.75 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.79 69200 20240221 11.13 80000 -3.88 20250106 75000 2.53 20250210 86200 -10.79 20240820 69200 11.13 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
4 20250221 140847 57 100.00 KOSPI 화학 N N N N N 77700 400 2 0.52 4551300 59 96.72 77000 77700 77000 100400 54200 77300 77140.68 0.37 0 1 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1709 7.83 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.86 69200 20240221 12.28 80000 -2.88 20250106 75000 3.60 20250210 86200 -9.86 20240820 69200 12.28 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
5 20250221 130846 57 100.00 KOSPI 화학 N N N N N 77200 -100 5 -0.13 4319200 56 91.80 77000 77200 77000 100400 54200 77300 77128.57 0.37 0 0 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69200 11.56 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
6 20250221 120847 57 100.00 KOSPI 화학 N N N N N 77000 -300 5 -0.39 1540000 20 32.79 77000 77000 77000 100400 54200 77300 77000.00 0.37 0 0 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1693 7.76 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.67 69200 20240221 11.27 80000 -3.75 20250106 75000 2.67 20250210 86200 -10.67 20240820 69200 11.27 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
7 20250221 110843 57 100.00 KOSPI 화학 N N N N N 77000 -300 5 -0.39 1540000 20 32.79 77000 77000 77000 100400 54200 77300 77000.00 0.37 0 0 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1693 7.76 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.67 69200 20240221 11.27 80000 -3.75 20250106 75000 2.67 20250210 86200 -10.67 20240820 69200 11.27 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
8 20250221 100844 57 100.00 KOSPI 화학 N N N N N 77000 -300 5 -0.39 1540000 20 32.79 77000 77000 77000 100400 54200 77300 77000.00 0.37 0 0 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1693 7.76 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.67 69200 20240221 11.27 80000 -3.75 20250106 75000 2.67 20250210 86200 -10.67 20240820 69200 11.27 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
9 20250221 090847 57 100.00 KOSPI 화학 N N N N N 77300 0 3 0.00 0 0 0.00 0 0 0 100400 54200 77300 0.00 0.37 0 0 77900 77600 77400 77100 76900 77750 77250 24 23100 1000 57200 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 69200 20240221 11.71 80000 -3.38 20250106 75000 3.07 20250210 86200 -10.32 20240820 69200 11.71 20240221 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
10 20250220 160841 57 100.00 KOSPI 화학 N N N N N 77300 100 2 0.13 4717600 61 63.54 77200 77700 77200 100300 54100 77200 77337.70 0.37 0 -10 79666 78432 77366 76132 75066 77900 75600 24 23100 1000 57120 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 69200 20240221 11.71 80000 -3.38 20250106 75000 3.07 20250210 86200 -10.32 20240820 69200 11.71 20240221 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
11 20250220 150843 57 100.00 KOSPI 화학 N N N N N 77300 100 2 0.13 4563000 59 61.46 77200 77700 77200 100300 54100 77200 77338.98 0.37 0 -8 79666 78432 77366 76132 75066 77900 75600 24 23100 1000 57120 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 69200 20240221 11.71 80000 -3.38 20250106 75000 3.07 20250210 86200 -10.32 20240820 69200 11.71 20240221 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
12 20250220 140843 57 100.00 KOSPI 화학 N N N N N 77700 500 2 0.65 4176500 54 56.25 77200 77700 77200 100300 54100 77200 77342.59 0.37 0 -6 79666 78432 77366 76132 75066 77900 75600 24 23100 1000 57120 100 1 2199268 1709 7.83 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.86 69200 20240221 12.28 80000 -2.88 20250106 75000 3.60 20250210 86200 -9.86 20240820 69200 12.28 20240221 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N