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
298000/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
20250221,161127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40300,0,3,0.00,308729900,7583,68.87,40950,41300,40300,52300,28250,40300,40713.42,2.51,0,-631,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1528,-0.38,2.40,12,0.20,-105002.00,16806.00,79900,20240219,-49.56,28150,20241127,43.16,45650,-11.72,20250109,36000,11.94,20250203,77400,-47.93,20240627,28150,43.16,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,151131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40600,300,2,0.74,283553500,6959,63.20,40950,41300,40300,52300,28250,40300,40746.30,2.51,0,-831,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1539,-0.39,2.42,12,0.18,-105002.00,16806.00,79900,20240219,-49.19,28150,20241127,44.23,45650,-11.06,20250109,36000,12.78,20250203,77400,-47.55,20240627,28150,44.23,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,141132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40550,250,2,0.62,253224600,6212,56.42,40950,41300,40300,52300,28250,40300,40763.78,2.51,0,-1152,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1538,-0.39,2.41,12,0.16,-105002.00,16806.00,79900,20240219,-49.25,28150,20241127,44.05,45650,-11.17,20250109,36000,12.64,20250203,77400,-47.61,20240627,28150,44.05,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,131131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40550,250,2,0.62,231520200,5678,51.57,40950,41300,40300,52300,28250,40300,40774.96,2.51,0,-1142,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1538,-0.39,2.41,12,0.15,-105002.00,16806.00,79900,20240219,-49.25,28150,20241127,44.05,45650,-11.17,20250109,36000,12.64,20250203,77400,-47.61,20240627,28150,44.05,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,121132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40950,650,2,1.61,204083900,5005,45.45,40950,41300,40300,52300,28250,40300,40776.00,2.51,0,-979,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1553,-0.39,2.44,12,0.13,-105002.00,16806.00,79900,20240219,-48.75,28150,20241127,45.47,45650,-10.30,20250109,36000,13.75,20250203,77400,-47.09,20240627,28150,45.47,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,111127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40900,600,2,1.49,147348500,3618,32.86,40950,41300,40300,52300,28250,40300,40726.51,2.51,0,-558,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1551,-0.39,2.43,12,0.10,-105002.00,16806.00,79900,20240219,-48.81,28150,20241127,45.29,45650,-10.41,20250109,36000,13.61,20250203,77400,-47.16,20240627,28150,45.29,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,101129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40750,450,2,1.12,110850150,2724,24.74,40950,41300,40300,52300,28250,40300,40693.89,2.51,0,-335,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1545,-0.39,2.42,12,0.07,-105002.00,16806.00,79900,20240219,-49.00,28150,20241127,44.76,45650,-10.73,20250109,36000,13.19,20250203,77400,-47.35,20240627,28150,44.76,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250221,091132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41050,750,2,1.86,60227700,1482,13.46,40950,41300,40300,52300,28250,40300,40639.47,2.51,0,-142,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1557,-0.39,2.44,12,0.04,-105002.00,16806.00,79900,20240219,-48.62,28150,20241127,45.83,45650,-10.08,20250109,36000,14.03,20250203,77400,-46.96,20240627,28150,45.83,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N
20250220,161121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40300,-100,5,-0.25,444002800,10969,29.20,41250,41250,39700,52500,28300,40400,40478.05,2.53,0,-1113,44266,42332,39966,38032,35666,43300,39000,190,12100,5000,28280,50,1,3791811,1528,-0.38,2.40,12,0.29,-105002.00,16806.00,79900,20240219,-49.56,28150,20241127,43.16,45650,-11.72,20250109,36000,11.94,20250203,77400,-47.93,20240627,28150,43.16,20241127,0.66,N,298000,5000,189 억,,96100,N,N,1,N,00,N
20250220,151127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40050,-350,5,-0.87,396784000,9792,26.07,41250,41250,39700,52500,28300,40400,40521.24,2.53,0,-941,44266,42332,39966,38032,35666,43300,39000,190,12100,5000,28280,50,1,3791811,1519,-0.38,2.38,12,0.26,-105002.00,16806.00,79900,20240219,-49.87,28150,20241127,42.27,45650,-12.27,20250109,36000,11.25,20250203,77400,-48.26,20240627,28150,42.27,20241127,0.66,N,298000,5000,189 억,,96100,N,N,2,N,00,N
20250220,141127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40200,-200,5,-0.50,368948300,9098,24.22,41250,41250,39700,52500,28300,40400,40552.68,2.53,0,-937,44266,42332,39966,38032,35666,43300,39000,190,12100,5000,28280,50,1,3791811,1524,-0.38,2.39,12,0.24,-105002.00,16806.00,79900,20240219,-49.69,28150,20241127,42.81,45650,-11.94,20250109,36000,11.67,20250203,77400,-48.06,20240627,28150,42.81,20241127,0.66,N,298000,5000,189 억,,96100,N,N,2,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 161127 57 100.00 KOSPI 화학 N N N N N 40300 0 3 0.00 308729900 7583 68.87 40950 41300 40300 52300 28250 40300 40713.42 2.51 0 -631 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1528 -0.38 2.40 12 0.20 -105002.00 16806.00 79900 20240219 -49.56 28150 20241127 43.16 45650 -11.72 20250109 36000 11.94 20250203 77400 -47.93 20240627 28150 43.16 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
3 20250221 151131 57 100.00 KOSPI 화학 N N N N N 40600 300 2 0.74 283553500 6959 63.20 40950 41300 40300 52300 28250 40300 40746.30 2.51 0 -831 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1539 -0.39 2.42 12 0.18 -105002.00 16806.00 79900 20240219 -49.19 28150 20241127 44.23 45650 -11.06 20250109 36000 12.78 20250203 77400 -47.55 20240627 28150 44.23 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
4 20250221 141132 57 100.00 KOSPI 화학 N N N N N 40550 250 2 0.62 253224600 6212 56.42 40950 41300 40300 52300 28250 40300 40763.78 2.51 0 -1152 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1538 -0.39 2.41 12 0.16 -105002.00 16806.00 79900 20240219 -49.25 28150 20241127 44.05 45650 -11.17 20250109 36000 12.64 20250203 77400 -47.61 20240627 28150 44.05 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
5 20250221 131131 57 100.00 KOSPI 화학 N N N N N 40550 250 2 0.62 231520200 5678 51.57 40950 41300 40300 52300 28250 40300 40774.96 2.51 0 -1142 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1538 -0.39 2.41 12 0.15 -105002.00 16806.00 79900 20240219 -49.25 28150 20241127 44.05 45650 -11.17 20250109 36000 12.64 20250203 77400 -47.61 20240627 28150 44.05 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
6 20250221 121132 57 100.00 KOSPI 화학 N N N N N 40950 650 2 1.61 204083900 5005 45.45 40950 41300 40300 52300 28250 40300 40776.00 2.51 0 -979 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1553 -0.39 2.44 12 0.13 -105002.00 16806.00 79900 20240219 -48.75 28150 20241127 45.47 45650 -10.30 20250109 36000 13.75 20250203 77400 -47.09 20240627 28150 45.47 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
7 20250221 111127 57 100.00 KOSPI 화학 N N N N N 40900 600 2 1.49 147348500 3618 32.86 40950 41300 40300 52300 28250 40300 40726.51 2.51 0 -558 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1551 -0.39 2.43 12 0.10 -105002.00 16806.00 79900 20240219 -48.81 28150 20241127 45.29 45650 -10.41 20250109 36000 13.61 20250203 77400 -47.16 20240627 28150 45.29 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
8 20250221 101129 57 100.00 KOSPI 화학 N N N N N 40750 450 2 1.12 110850150 2724 24.74 40950 41300 40300 52300 28250 40300 40693.89 2.51 0 -335 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1545 -0.39 2.42 12 0.07 -105002.00 16806.00 79900 20240219 -49.00 28150 20241127 44.76 45650 -10.73 20250109 36000 13.19 20250203 77400 -47.35 20240627 28150 44.76 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
9 20250221 091132 57 100.00 KOSPI 화학 N N N N N 41050 750 2 1.86 60227700 1482 13.46 40950 41300 40300 52300 28250 40300 40639.47 2.51 0 -142 41966 41132 40416 39582 38866 40775 39225 190 12000 5000 28210 50 1 3791811 1557 -0.39 2.44 12 0.04 -105002.00 16806.00 79900 20240219 -48.62 28150 20241127 45.83 45650 -10.08 20250109 36000 14.03 20250203 77400 -46.96 20240627 28150 45.83 20241127 0.66 N 298000 5000 189 억 95052 N N 1 N 00 N
10 20250220 161121 57 100.00 KOSPI 화학 N N N N N 40300 -100 5 -0.25 444002800 10969 29.20 41250 41250 39700 52500 28300 40400 40478.05 2.53 0 -1113 44266 42332 39966 38032 35666 43300 39000 190 12100 5000 28280 50 1 3791811 1528 -0.38 2.40 12 0.29 -105002.00 16806.00 79900 20240219 -49.56 28150 20241127 43.16 45650 -11.72 20250109 36000 11.94 20250203 77400 -47.93 20240627 28150 43.16 20241127 0.66 N 298000 5000 189 억 96100 N N 1 N 00 N
11 20250220 151127 57 100.00 KOSPI 화학 N N N N N 40050 -350 5 -0.87 396784000 9792 26.07 41250 41250 39700 52500 28300 40400 40521.24 2.53 0 -941 44266 42332 39966 38032 35666 43300 39000 190 12100 5000 28280 50 1 3791811 1519 -0.38 2.38 12 0.26 -105002.00 16806.00 79900 20240219 -49.87 28150 20241127 42.27 45650 -12.27 20250109 36000 11.25 20250203 77400 -48.26 20240627 28150 42.27 20241127 0.66 N 298000 5000 189 억 96100 N N 2 N 00 N
12 20250220 141127 57 100.00 KOSPI 화학 N N N N N 40200 -200 5 -0.50 368948300 9098 24.22 41250 41250 39700 52500 28300 40400 40552.68 2.53 0 -937 44266 42332 39966 38032 35666 43300 39000 190 12100 5000 28280 50 1 3791811 1524 -0.38 2.39 12 0.24 -105002.00 16806.00 79900 20240219 -49.69 28150 20241127 42.81 45650 -11.94 20250109 36000 11.67 20250203 77400 -48.06 20240627 28150 42.81 20241127 0.66 N 298000 5000 189 억 96100 N N 2 N 00 N