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
163560/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
20250221,160910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8100,310,2,3.98,2449637400,303972,521.87,7930,8200,7850,10120,5460,7790,8059.41,2.75,0,22624,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1126,11.76,0.51,12,2.19,689.00,15848.00,11180,20240228,-27.55,6070,20241209,33.44,8410,-3.69,20250213,6720,20.54,20250102,11180,-27.55,20240228,6070,33.44,20241209,2.50,N,163560,500,69 억,,382799,N,N,7,N,00,N
20250221,150914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8190,400,2,5.13,2247311340,279092,479.15,7930,8200,7850,10120,5460,7790,8053.13,2.75,0,21171,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1138,11.89,0.52,12,2.01,689.00,15848.00,11180,20240228,-26.74,6070,20241209,34.93,8410,-2.62,20250213,6720,21.88,20250102,11180,-26.74,20240228,6070,34.93,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250221,140913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8100,310,2,3.98,1773807470,220895,379.24,7930,8120,7850,10120,5460,7790,8031.14,2.75,0,12438,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1126,11.76,0.51,12,1.59,689.00,15848.00,11180,20240228,-27.55,6070,20241209,33.44,8410,-3.69,20250213,6720,20.54,20250102,11180,-27.55,20240228,6070,33.44,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250221,130911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8030,240,2,3.08,1668241030,207824,356.80,7930,8120,7850,10120,5460,7790,8028.28,2.75,0,13370,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1116,11.65,0.51,12,1.50,689.00,15848.00,11180,20240228,-28.18,6070,20241209,32.29,8410,-4.52,20250213,6720,19.49,20250102,11180,-28.18,20240228,6070,32.29,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250221,120913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8020,230,2,2.95,1404530840,175099,300.61,7930,8120,7850,10120,5460,7790,8022.63,2.75,0,11884,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1115,11.64,0.51,12,1.26,689.00,15848.00,11180,20240228,-28.26,6070,20241209,32.13,8410,-4.64,20250213,6720,19.35,20250102,11180,-28.26,20240228,6070,32.13,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250221,110909,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8040,250,2,3.21,1282905890,159937,274.58,7930,8120,7850,10120,5460,7790,8022.71,2.75,0,11461,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1118,11.67,0.51,12,1.15,689.00,15848.00,11180,20240228,-28.09,6070,20241209,32.45,8410,-4.40,20250213,6720,19.64,20250102,11180,-28.09,20240228,6070,32.45,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250221,100910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8060,270,2,3.47,1119253440,139582,239.64,7930,8120,7850,10120,5460,7790,8020.19,2.75,0,12480,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1120,11.70,0.51,12,1.00,689.00,15848.00,11180,20240228,-27.91,6070,20241209,32.78,8410,-4.16,20250213,6720,19.94,20250102,11180,-27.91,20240228,6070,32.78,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250221,090913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8040,250,2,3.21,384980510,48331,82.98,7930,8040,7850,10120,5460,7790,7969.05,2.75,0,7482,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1118,11.67,0.51,12,0.35,689.00,15848.00,11180,20240228,-28.09,6070,20241209,32.45,8410,-4.40,20250213,6720,19.64,20250102,11180,-28.09,20240228,6070,32.45,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N
20250220,160907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7790,-70,5,-0.89,432972380,55633,60.72,7840,7860,7730,10210,5510,7860,7782.56,2.70,0,6491,8106,7982,7916,7792,7726,7950,7760,70,2350,500,5030,10,1,13900000,1083,11.31,0.49,12,0.40,689.00,15848.00,11180,20240228,-30.32,6070,20241209,28.34,8410,-7.37,20250213,6720,15.92,20250102,11180,-30.32,20240228,6070,28.34,20241209,2.49,N,163560,500,69 억,,375146,N,N,5,N,00,N
20250220,150909,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7780,-80,5,-1.02,384228650,49367,53.88,7840,7860,7730,10210,5510,7860,7783.11,2.70,0,7969,8106,7982,7916,7792,7726,7950,7760,70,2350,500,5030,10,1,13900000,1081,11.29,0.49,12,0.36,689.00,15848.00,11180,20240228,-30.41,6070,20241209,28.17,8410,-7.49,20250213,6720,15.77,20250102,11180,-30.41,20240228,6070,28.17,20241209,2.49,N,163560,500,69 억,,375146,N,N,13,N,00,N
20250220,140909,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7770,-90,5,-1.15,356604600,45808,50.00,7840,7860,7730,10210,5510,7860,7784.77,2.70,0,8621,8106,7982,7916,7792,7726,7950,7760,70,2350,500,5030,10,1,13900000,1080,11.28,0.49,12,0.33,689.00,15848.00,11180,20240228,-30.50,6070,20241209,28.01,8410,-7.61,20250213,6720,15.62,20250102,11180,-30.50,20240228,6070,28.01,20241209,2.49,N,163560,500,69 억,,375146,N,N,13,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 160910 57 100.00 KOSPI 화학 N N N N N 8100 310 2 3.98 2449637400 303972 521.87 7930 8200 7850 10120 5460 7790 8059.41 2.75 0 22624 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1126 11.76 0.51 12 2.19 689.00 15848.00 11180 20240228 -27.55 6070 20241209 33.44 8410 -3.69 20250213 6720 20.54 20250102 11180 -27.55 20240228 6070 33.44 20241209 2.50 N 163560 500 69 억 382799 N N 7 N 00 N
3 20250221 150914 57 100.00 KOSPI 화학 N N N N N 8190 400 2 5.13 2247311340 279092 479.15 7930 8200 7850 10120 5460 7790 8053.13 2.75 0 21171 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1138 11.89 0.52 12 2.01 689.00 15848.00 11180 20240228 -26.74 6070 20241209 34.93 8410 -2.62 20250213 6720 21.88 20250102 11180 -26.74 20240228 6070 34.93 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
4 20250221 140913 57 100.00 KOSPI 화학 N N N N N 8100 310 2 3.98 1773807470 220895 379.24 7930 8120 7850 10120 5460 7790 8031.14 2.75 0 12438 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1126 11.76 0.51 12 1.59 689.00 15848.00 11180 20240228 -27.55 6070 20241209 33.44 8410 -3.69 20250213 6720 20.54 20250102 11180 -27.55 20240228 6070 33.44 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
5 20250221 130911 57 100.00 KOSPI 화학 N N N N N 8030 240 2 3.08 1668241030 207824 356.80 7930 8120 7850 10120 5460 7790 8028.28 2.75 0 13370 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1116 11.65 0.51 12 1.50 689.00 15848.00 11180 20240228 -28.18 6070 20241209 32.29 8410 -4.52 20250213 6720 19.49 20250102 11180 -28.18 20240228 6070 32.29 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
6 20250221 120913 57 100.00 KOSPI 화학 N N N N N 8020 230 2 2.95 1404530840 175099 300.61 7930 8120 7850 10120 5460 7790 8022.63 2.75 0 11884 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1115 11.64 0.51 12 1.26 689.00 15848.00 11180 20240228 -28.26 6070 20241209 32.13 8410 -4.64 20250213 6720 19.35 20250102 11180 -28.26 20240228 6070 32.13 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
7 20250221 110909 57 100.00 KOSPI 화학 N N N N N 8040 250 2 3.21 1282905890 159937 274.58 7930 8120 7850 10120 5460 7790 8022.71 2.75 0 11461 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1118 11.67 0.51 12 1.15 689.00 15848.00 11180 20240228 -28.09 6070 20241209 32.45 8410 -4.40 20250213 6720 19.64 20250102 11180 -28.09 20240228 6070 32.45 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
8 20250221 100910 57 100.00 KOSPI 화학 N N N N N 8060 270 2 3.47 1119253440 139582 239.64 7930 8120 7850 10120 5460 7790 8020.19 2.75 0 12480 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1120 11.70 0.51 12 1.00 689.00 15848.00 11180 20240228 -27.91 6070 20241209 32.78 8410 -4.16 20250213 6720 19.94 20250102 11180 -27.91 20240228 6070 32.78 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
9 20250221 090913 57 100.00 KOSPI 화학 N N N N N 8040 250 2 3.21 384980510 48331 82.98 7930 8040 7850 10120 5460 7790 7969.05 2.75 0 7482 7923 7856 7793 7726 7663 7825 7695 70 2330 500 4980 10 1 13900000 1118 11.67 0.51 12 0.35 689.00 15848.00 11180 20240228 -28.09 6070 20241209 32.45 8410 -4.40 20250213 6720 19.64 20250102 11180 -28.09 20240228 6070 32.45 20241209 2.50 N 163560 500 69 억 382799 N N 5 N 00 N
10 20250220 160907 57 100.00 KOSPI 화학 N N N N N 7790 -70 5 -0.89 432972380 55633 60.72 7840 7860 7730 10210 5510 7860 7782.56 2.70 0 6491 8106 7982 7916 7792 7726 7950 7760 70 2350 500 5030 10 1 13900000 1083 11.31 0.49 12 0.40 689.00 15848.00 11180 20240228 -30.32 6070 20241209 28.34 8410 -7.37 20250213 6720 15.92 20250102 11180 -30.32 20240228 6070 28.34 20241209 2.49 N 163560 500 69 억 375146 N N 5 N 00 N
11 20250220 150909 57 100.00 KOSPI 화학 N N N N N 7780 -80 5 -1.02 384228650 49367 53.88 7840 7860 7730 10210 5510 7860 7783.11 2.70 0 7969 8106 7982 7916 7792 7726 7950 7760 70 2350 500 5030 10 1 13900000 1081 11.29 0.49 12 0.36 689.00 15848.00 11180 20240228 -30.41 6070 20241209 28.17 8410 -7.49 20250213 6720 15.77 20250102 11180 -30.41 20240228 6070 28.17 20241209 2.49 N 163560 500 69 억 375146 N N 13 N 00 N
12 20250220 140909 57 100.00 KOSPI 화학 N N N N N 7770 -90 5 -1.15 356604600 45808 50.00 7840 7860 7730 10210 5510 7860 7784.77 2.70 0 8621 8106 7982 7916 7792 7726 7950 7760 70 2350 500 5030 10 1 13900000 1080 11.28 0.49 12 0.33 689.00 15848.00 11180 20240228 -30.50 6070 20241209 28.01 8410 -7.61 20250213 6720 15.62 20250102 11180 -30.50 20240228 6070 28.01 20241209 2.49 N 163560 500 69 억 375146 N N 13 N 00 N