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
192820/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
20250221,160931,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161200,1900,2,1.19,16736395100,104891,52.24,160000,161900,155900,207000,111600,159300,159558.44,31.66,0,22138,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18295,32.02,5.04,12,0.92,5034.00,31968.00,208000,20240614,-22.50,99800,20240315,61.52,173900,-7.30,20250121,140100,15.06,20250102,208000,-22.50,20240614,99800,61.52,20240315,0.68,N,192820,500,56 억,,3593118,N,N,25168,N,00,N
20250221,150935,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161200,1900,2,1.19,15872656200,99532,49.57,160000,161900,155900,207000,111600,159300,159472.97,31.66,0,22114,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18295,32.02,5.04,12,0.88,5034.00,31968.00,208000,20240614,-22.50,99800,20240315,61.52,173900,-7.30,20250121,140100,15.06,20250102,208000,-22.50,20240614,99800,61.52,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250221,140934,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161500,2200,2,1.38,13494822700,84793,42.23,160000,161700,155900,207000,111600,159300,159150.12,31.66,0,19728,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18329,32.08,5.05,12,0.75,5034.00,31968.00,208000,20240614,-22.36,99800,20240315,61.82,173900,-7.13,20250121,140100,15.27,20250102,208000,-22.36,20240614,99800,61.82,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250221,130933,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,160500,1200,2,0.75,10913444900,68732,34.23,160000,161500,155900,207000,111600,159300,158782.26,31.66,0,14999,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18216,31.88,5.02,12,0.61,5034.00,31968.00,208000,20240614,-22.84,99800,20240315,60.82,173900,-7.71,20250121,140100,14.56,20250102,208000,-22.84,20240614,99800,60.82,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250221,120935,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,160200,900,2,0.56,9146918900,57722,28.75,160000,160500,155900,207000,111600,159300,158464.40,31.66,0,9694,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18182,31.82,5.01,12,0.51,5034.00,31968.00,208000,20240614,-22.98,99800,20240315,60.52,173900,-7.88,20250121,140100,14.35,20250102,208000,-22.98,20240614,99800,60.52,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250221,110930,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,159700,400,2,0.25,7463576600,47176,23.50,160000,160500,155900,207000,111600,159300,158206.05,31.66,0,6075,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18125,31.72,5.00,12,0.42,5034.00,31968.00,208000,20240614,-23.22,99800,20240315,60.02,173900,-8.17,20250121,140100,13.99,20250102,208000,-23.22,20240614,99800,60.02,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250221,100932,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157700,-1600,5,-1.00,4911204200,31037,15.46,160000,160500,155900,207000,111600,159300,158235.57,31.66,0,47,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,17898,31.33,4.93,12,0.27,5034.00,31968.00,208000,20240614,-24.18,99800,20240315,58.02,173900,-9.32,20250121,140100,12.56,20250102,208000,-24.18,20240614,99800,58.02,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250221,090935,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,159600,300,2,0.19,1090341800,6826,3.40,160000,160500,159000,207000,111600,159300,159736.45,31.66,0,-1531,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18114,31.70,4.99,12,0.06,5034.00,31968.00,208000,20240614,-23.27,99800,20240315,59.92,173900,-8.22,20250121,140100,13.92,20250102,208000,-23.27,20240614,99800,59.92,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N
20250220,160928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,159300,1600,2,1.01,32706314300,200107,252.19,162100,172000,158300,205000,110400,157700,163445.03,31.51,0,21178,160700,159200,156800,155300,152900,159950,156050,57,47300,500,113540,100,1,11349509,18080,31.64,4.98,12,1.76,5034.00,31968.00,208000,20240614,-23.41,99800,20240315,59.62,173900,-8.40,20250121,140100,13.70,20250102,208000,-23.41,20240614,99800,59.62,20240315,0.72,N,192820,500,56 억,,3575790,N,N,19295,N,00,N
20250220,150931,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,158400,700,2,0.44,31620611400,193282,243.59,162100,172000,158300,205000,110400,157700,163598.36,31.51,0,19238,160700,159200,156800,155300,152900,159950,156050,57,47300,500,113540,100,1,11349509,17978,31.47,4.95,12,1.70,5034.00,31968.00,208000,20240614,-23.85,99800,20240315,58.72,173900,-8.91,20250121,140100,13.06,20250102,208000,-23.85,20240614,99800,58.72,20240315,0.72,N,192820,500,56 억,,3575790,N,N,1806,N,00,N
20250220,140931,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,160200,2500,2,1.59,29718479100,181324,228.52,162100,172000,158600,205000,110400,157700,163897.14,31.51,0,17905,160700,159200,156800,155300,152900,159950,156050,57,47300,500,113540,100,1,11349509,18182,31.82,5.01,12,1.60,5034.00,31968.00,208000,20240614,-22.98,99800,20240315,60.52,173900,-7.88,20250121,140100,14.35,20250102,208000,-22.98,20240614,99800,60.52,20240315,0.72,N,192820,500,56 억,,3575790,N,N,1806,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 160931 55 50.00 KOSPI200 화학 N N N Y 50 N 161200 1900 2 1.19 16736395100 104891 52.24 160000 161900 155900 207000 111600 159300 159558.44 31.66 0 22138 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18295 32.02 5.04 12 0.92 5034.00 31968.00 208000 20240614 -22.50 99800 20240315 61.52 173900 -7.30 20250121 140100 15.06 20250102 208000 -22.50 20240614 99800 61.52 20240315 0.68 N 192820 500 56 억 3593118 N N 25168 N 00 N
3 20250221 150935 55 50.00 KOSPI200 화학 N N N Y 50 N 161200 1900 2 1.19 15872656200 99532 49.57 160000 161900 155900 207000 111600 159300 159472.97 31.66 0 22114 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18295 32.02 5.04 12 0.88 5034.00 31968.00 208000 20240614 -22.50 99800 20240315 61.52 173900 -7.30 20250121 140100 15.06 20250102 208000 -22.50 20240614 99800 61.52 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
4 20250221 140934 55 50.00 KOSPI200 화학 N N N Y 50 N 161500 2200 2 1.38 13494822700 84793 42.23 160000 161700 155900 207000 111600 159300 159150.12 31.66 0 19728 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18329 32.08 5.05 12 0.75 5034.00 31968.00 208000 20240614 -22.36 99800 20240315 61.82 173900 -7.13 20250121 140100 15.27 20250102 208000 -22.36 20240614 99800 61.82 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
5 20250221 130933 55 50.00 KOSPI200 화학 N N N Y 50 N 160500 1200 2 0.75 10913444900 68732 34.23 160000 161500 155900 207000 111600 159300 158782.26 31.66 0 14999 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18216 31.88 5.02 12 0.61 5034.00 31968.00 208000 20240614 -22.84 99800 20240315 60.82 173900 -7.71 20250121 140100 14.56 20250102 208000 -22.84 20240614 99800 60.82 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
6 20250221 120935 55 50.00 KOSPI200 화학 N N N Y 50 N 160200 900 2 0.56 9146918900 57722 28.75 160000 160500 155900 207000 111600 159300 158464.40 31.66 0 9694 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18182 31.82 5.01 12 0.51 5034.00 31968.00 208000 20240614 -22.98 99800 20240315 60.52 173900 -7.88 20250121 140100 14.35 20250102 208000 -22.98 20240614 99800 60.52 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
7 20250221 110930 55 50.00 KOSPI200 화학 N N N Y 50 N 159700 400 2 0.25 7463576600 47176 23.50 160000 160500 155900 207000 111600 159300 158206.05 31.66 0 6075 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18125 31.72 5.00 12 0.42 5034.00 31968.00 208000 20240614 -23.22 99800 20240315 60.02 173900 -8.17 20250121 140100 13.99 20250102 208000 -23.22 20240614 99800 60.02 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
8 20250221 100932 55 50.00 KOSPI200 화학 N N N Y 50 N 157700 -1600 5 -1.00 4911204200 31037 15.46 160000 160500 155900 207000 111600 159300 158235.57 31.66 0 47 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 17898 31.33 4.93 12 0.27 5034.00 31968.00 208000 20240614 -24.18 99800 20240315 58.02 173900 -9.32 20250121 140100 12.56 20250102 208000 -24.18 20240614 99800 58.02 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
9 20250221 090935 55 50.00 KOSPI200 화학 N N N Y 50 N 159600 300 2 0.19 1090341800 6826 3.40 160000 160500 159000 207000 111600 159300 159736.45 31.66 0 -1531 176900 168100 163200 154400 149500 165650 151950 57 47700 500 114690 100 1 11349509 18114 31.70 4.99 12 0.06 5034.00 31968.00 208000 20240614 -23.27 99800 20240315 59.92 173900 -8.22 20250121 140100 13.92 20250102 208000 -23.27 20240614 99800 59.92 20240315 0.68 N 192820 500 56 억 3593118 N N 19295 N 00 N
10 20250220 160928 55 50.00 KOSPI200 화학 N N N Y 50 N 159300 1600 2 1.01 32706314300 200107 252.19 162100 172000 158300 205000 110400 157700 163445.03 31.51 0 21178 160700 159200 156800 155300 152900 159950 156050 57 47300 500 113540 100 1 11349509 18080 31.64 4.98 12 1.76 5034.00 31968.00 208000 20240614 -23.41 99800 20240315 59.62 173900 -8.40 20250121 140100 13.70 20250102 208000 -23.41 20240614 99800 59.62 20240315 0.72 N 192820 500 56 억 3575790 N N 19295 N 00 N
11 20250220 150931 55 50.00 KOSPI200 화학 N N N Y 50 N 158400 700 2 0.44 31620611400 193282 243.59 162100 172000 158300 205000 110400 157700 163598.36 31.51 0 19238 160700 159200 156800 155300 152900 159950 156050 57 47300 500 113540 100 1 11349509 17978 31.47 4.95 12 1.70 5034.00 31968.00 208000 20240614 -23.85 99800 20240315 58.72 173900 -8.91 20250121 140100 13.06 20250102 208000 -23.85 20240614 99800 58.72 20240315 0.72 N 192820 500 56 억 3575790 N N 1806 N 00 N
12 20250220 140931 55 50.00 KOSPI200 화학 N N N Y 50 N 160200 2500 2 1.59 29718479100 181324 228.52 162100 172000 158600 205000 110400 157700 163897.14 31.51 0 17905 160700 159200 156800 155300 152900 159950 156050 57 47300 500 113540 100 1 11349509 18182 31.82 5.01 12 1.60 5034.00 31968.00 208000 20240614 -22.98 99800 20240315 60.52 173900 -7.88 20250121 140100 14.35 20250102 208000 -22.98 20240614 99800 60.52 20240315 0.72 N 192820 500 56 억 3575790 N N 1806 N 00 N