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
178920/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
20250221,160919,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20200,-450,5,-2.18,2097097880,103798,68.45,20950,20950,19930,26800,14500,20650,20203.65,9.27,0,-31713,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5932,-331.15,1.88,12,0.35,-61.00,10724.00,34350,20240716,-41.19,14250,20241209,41.75,22900,-11.79,20250211,16220,24.54,20250203,34350,-41.19,20240716,14250,41.75,20241209,0.95,N,178920,500,146 억,,2720813,N,N,64,N,00,N
20250221,150923,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20200,-450,5,-2.18,1886774780,93429,61.61,20950,20950,19930,26800,14500,20650,20194.74,9.27,0,-29158,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5932,-331.15,1.88,12,0.32,-61.00,10724.00,34350,20240716,-41.19,14250,20241209,41.75,22900,-11.79,20250211,16220,24.54,20250203,34350,-41.19,20240716,14250,41.75,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250221,140922,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20000,-650,5,-3.15,1681822530,83257,54.91,20950,20950,19930,26800,14500,20650,20200.37,9.27,0,-29372,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5873,-327.87,1.86,12,0.28,-61.00,10724.00,34350,20240716,-41.78,14250,20241209,40.35,22900,-12.66,20250211,16220,23.30,20250203,34350,-41.78,20240716,14250,40.35,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250221,130921,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20250,-400,5,-1.94,1284325290,63483,41.86,20950,20950,19930,26800,14500,20650,20231.01,9.27,0,-18715,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5947,-331.97,1.89,12,0.22,-61.00,10724.00,34350,20240716,-41.05,14250,20241209,42.11,22900,-11.57,20250211,16220,24.85,20250203,34350,-41.05,20240716,14250,42.11,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250221,120922,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20150,-500,5,-2.42,1172597090,57935,38.21,20950,20950,19930,26800,14500,20650,20239.87,9.27,0,-17166,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5917,-330.33,1.88,12,0.20,-61.00,10724.00,34350,20240716,-41.34,14250,20241209,41.40,22900,-12.01,20250211,16220,24.23,20250203,34350,-41.34,20240716,14250,41.40,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250221,110918,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20150,-500,5,-2.42,737551300,36193,23.87,20950,20950,20050,26800,14500,20650,20378.29,9.27,0,-10453,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5917,-330.33,1.88,12,0.12,-61.00,10724.00,34350,20240716,-41.34,14250,20241209,41.40,22900,-12.01,20250211,16220,24.23,20250203,34350,-41.34,20240716,14250,41.40,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250221,100919,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20350,-300,5,-1.45,436176550,21266,14.02,20950,20950,20200,26800,14500,20650,20510.51,9.27,0,-5928,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5976,-333.61,1.90,12,0.07,-61.00,10724.00,34350,20240716,-40.76,14250,20241209,42.81,22900,-11.14,20250211,16220,25.46,20250203,34350,-40.76,20240716,14250,42.81,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250221,090922,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20750,100,2,0.48,64860250,3121,2.06,20950,20950,20600,26800,14500,20650,20781.88,9.27,0,-1474,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,6094,-340.16,1.93,12,0.01,-61.00,10724.00,34350,20240716,-39.59,14250,20241209,45.61,22900,-9.39,20250211,16220,27.93,20250203,34350,-39.59,20240716,14250,45.61,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N
20250220,160916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20650,300,2,1.47,3149853250,151575,111.14,20550,21200,20400,26450,14250,20350,20780.97,9.39,0,-48832,21216,20782,20516,20082,19816,21000,20300,147,6100,500,14650,50,1,29366322,6064,-338.52,1.93,12,0.52,-61.00,10724.00,34350,20240716,-39.88,14250,20241209,44.91,22900,-9.83,20250211,16220,27.31,20250203,34350,-39.88,20240716,14250,44.91,20241209,0.90,N,178920,500,146 억,,2756668,N,N,818,N,00,N
20250220,150918,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20650,300,2,1.47,2951458400,141965,104.10,20550,21200,20400,26450,14250,20350,20790.04,9.39,0,-44693,21216,20782,20516,20082,19816,21000,20300,147,6100,500,14650,50,1,29366322,6064,-338.52,1.93,12,0.48,-61.00,10724.00,34350,20240716,-39.88,14250,20241209,44.91,22900,-9.83,20250211,16220,27.31,20250203,34350,-39.88,20240716,14250,44.91,20241209,0.90,N,178920,500,146 억,,2756668,N,N,81,N,00,N
20250220,140919,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20750,400,2,1.97,2425358650,116556,85.46,20550,21200,20400,26450,14250,20350,20808.53,9.39,0,-28273,21216,20782,20516,20082,19816,21000,20300,147,6100,500,14650,50,1,29366322,6094,-340.16,1.93,12,0.40,-61.00,10724.00,34350,20240716,-39.59,14250,20241209,45.61,22900,-9.39,20250211,16220,27.93,20250203,34350,-39.59,20240716,14250,45.61,20241209,0.90,N,178920,500,146 억,,2756668,N,N,81,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 160919 55 60.00 KOSPI200 화학 N N N Y 60 N 20200 -450 5 -2.18 2097097880 103798 68.45 20950 20950 19930 26800 14500 20650 20203.65 9.27 0 -31713 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5932 -331.15 1.88 12 0.35 -61.00 10724.00 34350 20240716 -41.19 14250 20241209 41.75 22900 -11.79 20250211 16220 24.54 20250203 34350 -41.19 20240716 14250 41.75 20241209 0.95 N 178920 500 146 억 2720813 N N 64 N 00 N
3 20250221 150923 55 60.00 KOSPI200 화학 N N N Y 60 N 20200 -450 5 -2.18 1886774780 93429 61.61 20950 20950 19930 26800 14500 20650 20194.74 9.27 0 -29158 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5932 -331.15 1.88 12 0.32 -61.00 10724.00 34350 20240716 -41.19 14250 20241209 41.75 22900 -11.79 20250211 16220 24.54 20250203 34350 -41.19 20240716 14250 41.75 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
4 20250221 140922 55 60.00 KOSPI200 화학 N N N Y 60 N 20000 -650 5 -3.15 1681822530 83257 54.91 20950 20950 19930 26800 14500 20650 20200.37 9.27 0 -29372 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5873 -327.87 1.86 12 0.28 -61.00 10724.00 34350 20240716 -41.78 14250 20241209 40.35 22900 -12.66 20250211 16220 23.30 20250203 34350 -41.78 20240716 14250 40.35 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
5 20250221 130921 55 60.00 KOSPI200 화학 N N N Y 60 N 20250 -400 5 -1.94 1284325290 63483 41.86 20950 20950 19930 26800 14500 20650 20231.01 9.27 0 -18715 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5947 -331.97 1.89 12 0.22 -61.00 10724.00 34350 20240716 -41.05 14250 20241209 42.11 22900 -11.57 20250211 16220 24.85 20250203 34350 -41.05 20240716 14250 42.11 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
6 20250221 120922 55 60.00 KOSPI200 화학 N N N Y 60 N 20150 -500 5 -2.42 1172597090 57935 38.21 20950 20950 19930 26800 14500 20650 20239.87 9.27 0 -17166 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5917 -330.33 1.88 12 0.20 -61.00 10724.00 34350 20240716 -41.34 14250 20241209 41.40 22900 -12.01 20250211 16220 24.23 20250203 34350 -41.34 20240716 14250 41.40 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
7 20250221 110918 55 60.00 KOSPI200 화학 N N N Y 60 N 20150 -500 5 -2.42 737551300 36193 23.87 20950 20950 20050 26800 14500 20650 20378.29 9.27 0 -10453 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5917 -330.33 1.88 12 0.12 -61.00 10724.00 34350 20240716 -41.34 14250 20241209 41.40 22900 -12.01 20250211 16220 24.23 20250203 34350 -41.34 20240716 14250 41.40 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
8 20250221 100919 55 60.00 KOSPI200 화학 N N N Y 60 N 20350 -300 5 -1.45 436176550 21266 14.02 20950 20950 20200 26800 14500 20650 20510.51 9.27 0 -5928 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 5976 -333.61 1.90 12 0.07 -61.00 10724.00 34350 20240716 -40.76 14250 20241209 42.81 22900 -11.14 20250211 16220 25.46 20250203 34350 -40.76 20240716 14250 42.81 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
9 20250221 090922 55 60.00 KOSPI200 화학 N N N Y 60 N 20750 100 2 0.48 64860250 3121 2.06 20950 20950 20600 26800 14500 20650 20781.88 9.27 0 -1474 21550 21100 20750 20300 19950 21325 20525 147 6150 500 14860 50 1 29366322 6094 -340.16 1.93 12 0.01 -61.00 10724.00 34350 20240716 -39.59 14250 20241209 45.61 22900 -9.39 20250211 16220 27.93 20250203 34350 -39.59 20240716 14250 45.61 20241209 0.95 N 178920 500 146 억 2720813 N N 818 N 00 N
10 20250220 160916 55 60.00 KOSPI200 화학 N N N Y 60 N 20650 300 2 1.47 3149853250 151575 111.14 20550 21200 20400 26450 14250 20350 20780.97 9.39 0 -48832 21216 20782 20516 20082 19816 21000 20300 147 6100 500 14650 50 1 29366322 6064 -338.52 1.93 12 0.52 -61.00 10724.00 34350 20240716 -39.88 14250 20241209 44.91 22900 -9.83 20250211 16220 27.31 20250203 34350 -39.88 20240716 14250 44.91 20241209 0.90 N 178920 500 146 억 2756668 N N 818 N 00 N
11 20250220 150918 55 60.00 KOSPI200 화학 N N N Y 60 N 20650 300 2 1.47 2951458400 141965 104.10 20550 21200 20400 26450 14250 20350 20790.04 9.39 0 -44693 21216 20782 20516 20082 19816 21000 20300 147 6100 500 14650 50 1 29366322 6064 -338.52 1.93 12 0.48 -61.00 10724.00 34350 20240716 -39.88 14250 20241209 44.91 22900 -9.83 20250211 16220 27.31 20250203 34350 -39.88 20240716 14250 44.91 20241209 0.90 N 178920 500 146 억 2756668 N N 81 N 00 N
12 20250220 140919 55 60.00 KOSPI200 화학 N N N Y 60 N 20750 400 2 1.97 2425358650 116556 85.46 20550 21200 20400 26450 14250 20350 20808.53 9.39 0 -28273 21216 20782 20516 20082 19816 21000 20300 147 6100 500 14650 50 1 29366322 6094 -340.16 1.93 12 0.40 -61.00 10724.00 34350 20240716 -39.59 14250 20241209 45.61 22900 -9.39 20250211 16220 27.93 20250203 34350 -39.59 20240716 14250 45.61 20241209 0.90 N 178920 500 146 억 2756668 N N 81 N 00 N