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
268280/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
20250221,161101,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144200,100,2,0.07,61693600,427,81.33,144100,145000,144100,187300,100900,144100,144481.50,0.49,0,110,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7210,39.17,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.71,128200,20240909,12.48,150900,-4.44,20250102,131200,9.91,20250110,165200,-12.71,20240523,128200,12.48,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,151105,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,40453300,280,53.33,144100,145000,144100,187300,100900,144100,144476.07,0.49,0,118,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,141105,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,37128100,257,48.95,144100,145000,144100,187300,100900,144100,144467.32,0.49,0,107,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,131104,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,33801500,234,44.57,144100,145000,144100,187300,100900,144100,144450.85,0.49,0,101,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,121105,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144600,500,2,0.35,28888400,200,38.10,144100,145000,144100,187300,100900,144100,144442.00,0.49,0,83,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7230,39.28,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.47,128200,20240909,12.79,150900,-4.17,20250102,131200,10.21,20250110,165200,-12.47,20240523,128200,12.79,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,111101,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,19355700,134,25.52,144100,145000,144100,187300,100900,144100,144445.52,0.49,0,44,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,101103,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144400,300,2,0.21,17769000,123,23.43,144100,145000,144100,187300,100900,144100,144463.41,0.49,0,43,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7220,39.23,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.59,128200,20240909,12.64,150900,-4.31,20250102,131200,10.06,20250110,165200,-12.59,20240523,128200,12.64,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250221,091106,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,17191300,119,22.67,144100,145000,144100,187300,100900,144100,144464.71,0.49,0,43,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N
20250220,161055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144100,2100,2,1.48,75224000,525,17.64,143900,144100,142500,184600,99400,142000,143283.81,0.48,0,187,145066,143532,141866,140332,138666,144300,141100,26,42600,500,105080,100,1,5000000,7205,39.15,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.77,128200,20240909,12.40,150900,-4.51,20250102,131200,9.83,20250110,165200,-12.77,20240523,128200,12.40,20240909,0.00,N,268280,500,26 억,,24219,N,N,2,N,00,N
20250220,151100,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143700,1700,2,1.20,62416100,436,14.65,143900,143900,142500,184600,99400,142000,143156.19,0.48,0,176,145066,143532,141866,140332,138666,144300,141100,26,42600,500,105080,100,1,5000000,7185,39.04,1.87,12,0.01,3681.00,76813.00,165200,20240523,-13.01,128200,20240909,12.09,150900,-4.77,20250102,131200,9.53,20250110,165200,-13.01,20240523,128200,12.09,20240909,0.00,N,268280,500,26 억,,24219,N,N,3,N,00,N
20250220,141101,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143500,1500,2,1.06,56816200,397,13.34,143900,143900,142500,184600,99400,142000,143113.85,0.48,0,144,145066,143532,141866,140332,138666,144300,141100,26,42600,500,105080,100,1,5000000,7175,38.98,1.87,12,0.01,3681.00,76813.00,165200,20240523,-13.14,128200,20240909,11.93,150900,-4.90,20250102,131200,9.38,20250110,165200,-13.14,20240523,128200,11.93,20240909,0.00,N,268280,500,26 억,,24219,N,N,3,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 161101 57 100.00 KOSPI 화학 N N N N N 144200 100 2 0.07 61693600 427 81.33 144100 145000 144100 187300 100900 144100 144481.50 0.49 0 110 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7210 39.17 1.88 12 0.01 3681.00 76813.00 165200 20240523 -12.71 128200 20240909 12.48 150900 -4.44 20250102 131200 9.91 20250110 165200 -12.71 20240523 128200 12.48 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
3 20250221 151105 57 100.00 KOSPI 화학 N N N N N 144700 600 2 0.42 40453300 280 53.33 144100 145000 144100 187300 100900 144100 144476.07 0.49 0 118 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7235 39.31 1.88 12 0.01 3681.00 76813.00 165200 20240523 -12.41 128200 20240909 12.87 150900 -4.11 20250102 131200 10.29 20250110 165200 -12.41 20240523 128200 12.87 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
4 20250221 141105 57 100.00 KOSPI 화학 N N N N N 144700 600 2 0.42 37128100 257 48.95 144100 145000 144100 187300 100900 144100 144467.32 0.49 0 107 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7235 39.31 1.88 12 0.01 3681.00 76813.00 165200 20240523 -12.41 128200 20240909 12.87 150900 -4.11 20250102 131200 10.29 20250110 165200 -12.41 20240523 128200 12.87 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
5 20250221 131104 57 100.00 KOSPI 화학 N N N N N 144700 600 2 0.42 33801500 234 44.57 144100 145000 144100 187300 100900 144100 144450.85 0.49 0 101 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7235 39.31 1.88 12 0.00 3681.00 76813.00 165200 20240523 -12.41 128200 20240909 12.87 150900 -4.11 20250102 131200 10.29 20250110 165200 -12.41 20240523 128200 12.87 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
6 20250221 121105 57 100.00 KOSPI 화학 N N N N N 144600 500 2 0.35 28888400 200 38.10 144100 145000 144100 187300 100900 144100 144442.00 0.49 0 83 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7230 39.28 1.88 12 0.00 3681.00 76813.00 165200 20240523 -12.47 128200 20240909 12.79 150900 -4.17 20250102 131200 10.21 20250110 165200 -12.47 20240523 128200 12.79 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
7 20250221 111101 57 100.00 KOSPI 화학 N N N N N 144700 600 2 0.42 19355700 134 25.52 144100 145000 144100 187300 100900 144100 144445.52 0.49 0 44 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7235 39.31 1.88 12 0.00 3681.00 76813.00 165200 20240523 -12.41 128200 20240909 12.87 150900 -4.11 20250102 131200 10.29 20250110 165200 -12.41 20240523 128200 12.87 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
8 20250221 101103 57 100.00 KOSPI 화학 N N N N N 144400 300 2 0.21 17769000 123 23.43 144100 145000 144100 187300 100900 144100 144463.41 0.49 0 43 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7220 39.23 1.88 12 0.00 3681.00 76813.00 165200 20240523 -12.59 128200 20240909 12.64 150900 -4.31 20250102 131200 10.06 20250110 165200 -12.59 20240523 128200 12.64 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
9 20250221 091106 57 100.00 KOSPI 화학 N N N N N 144700 600 2 0.42 17191300 119 22.67 144100 145000 144100 187300 100900 144100 144464.71 0.49 0 43 145166 144632 143566 143032 141966 144900 143300 26 43200 500 106630 100 1 5000000 7235 39.31 1.88 12 0.00 3681.00 76813.00 165200 20240523 -12.41 128200 20240909 12.87 150900 -4.11 20250102 131200 10.29 20250110 165200 -12.41 20240523 128200 12.87 20240909 0.00 N 268280 500 26 억 24365 N N 2 N 00 N
10 20250220 161055 57 100.00 KOSPI 화학 N N N N N 144100 2100 2 1.48 75224000 525 17.64 143900 144100 142500 184600 99400 142000 143283.81 0.48 0 187 145066 143532 141866 140332 138666 144300 141100 26 42600 500 105080 100 1 5000000 7205 39.15 1.88 12 0.01 3681.00 76813.00 165200 20240523 -12.77 128200 20240909 12.40 150900 -4.51 20250102 131200 9.83 20250110 165200 -12.77 20240523 128200 12.40 20240909 0.00 N 268280 500 26 억 24219 N N 2 N 00 N
11 20250220 151100 57 100.00 KOSPI 화학 N N N N N 143700 1700 2 1.20 62416100 436 14.65 143900 143900 142500 184600 99400 142000 143156.19 0.48 0 176 145066 143532 141866 140332 138666 144300 141100 26 42600 500 105080 100 1 5000000 7185 39.04 1.87 12 0.01 3681.00 76813.00 165200 20240523 -13.01 128200 20240909 12.09 150900 -4.77 20250102 131200 9.53 20250110 165200 -13.01 20240523 128200 12.09 20240909 0.00 N 268280 500 26 억 24219 N N 3 N 00 N
12 20250220 141101 57 100.00 KOSPI 화학 N N N N N 143500 1500 2 1.06 56816200 397 13.34 143900 143900 142500 184600 99400 142000 143113.85 0.48 0 144 145066 143532 141866 140332 138666 144300 141100 26 42600 500 105080 100 1 5000000 7175 38.98 1.87 12 0.01 3681.00 76813.00 165200 20240523 -13.14 128200 20240909 11.93 150900 -4.90 20250102 131200 9.38 20250110 165200 -13.14 20240523 128200 11.93 20240909 0.00 N 268280 500 26 억 24219 N N 3 N 00 N