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
285130/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
20250221,161113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44950,-250,5,-0.55,861058300,19198,66.73,45000,45150,44550,58700,31650,45200,44851.42,11.62,0,1263,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7756,21.84,0.41,12,0.11,2058.00,109846.00,71500,20240220,-37.13,39100,20241209,14.96,46400,-3.12,20250103,39300,14.38,20250203,71000,-36.69,20240222,39100,14.96,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,182,N,00,N
20250221,151118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,-300,5,-0.66,778680550,17365,60.36,45000,45150,44550,58700,31650,45200,44841.96,11.62,0,1376,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7747,21.82,0.41,12,0.10,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71000,-36.76,20240222,39100,14.83,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250221,141118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,-300,5,-0.66,730723000,16297,56.65,45000,45150,44550,58700,31650,45200,44837.88,11.62,0,1331,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7747,21.82,0.41,12,0.09,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71000,-36.76,20240222,39100,14.83,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250221,131116,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44800,-400,5,-0.88,675136800,15060,52.35,45000,45150,44550,58700,31650,45200,44829.80,11.62,0,1082,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7730,21.77,0.41,12,0.09,2058.00,109846.00,71500,20240220,-37.34,39100,20241209,14.58,46400,-3.45,20250103,39300,13.99,20250203,71000,-36.90,20240222,39100,14.58,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250221,121118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45000,-200,5,-0.44,611817650,13651,47.45,45000,45150,44550,58700,31650,45200,44818.52,11.62,0,1127,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7764,21.87,0.41,12,0.08,2058.00,109846.00,71500,20240220,-37.06,39100,20241209,15.09,46400,-3.02,20250103,39300,14.50,20250203,71000,-36.62,20240222,39100,15.09,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250221,111113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,-300,5,-0.66,485897900,10838,37.67,45000,45150,44550,58700,31650,45200,44832.80,11.62,0,894,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7747,21.82,0.41,12,0.06,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71000,-36.76,20240222,39100,14.83,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250221,101116,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44750,-450,5,-1.00,309797450,6913,24.03,45000,45150,44550,58700,31650,45200,44813.75,11.62,0,-513,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7721,21.74,0.41,12,0.04,2058.00,109846.00,71500,20240220,-37.41,39100,20241209,14.45,46400,-3.56,20250103,39300,13.87,20250203,71000,-36.97,20240222,39100,14.45,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250221,091118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44800,-400,5,-0.88,40345300,899,3.12,45000,45000,44800,58700,31650,45200,44877.98,11.62,0,-10,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7730,21.77,0.41,12,0.01,2058.00,109846.00,71500,20240220,-37.34,39100,20241209,14.58,46400,-3.45,20250103,39300,13.99,20250203,71000,-36.90,20240222,39100,14.58,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N
20250220,161107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45200,350,2,0.78,1294912950,28757,87.20,44850,45300,44400,58300,31400,44850,45029.36,11.60,0,-617,45816,45332,44666,44182,43516,45575,44425,882,13450,5000,33180,50,1,17253783,7799,21.96,0.41,12,0.17,2058.00,109846.00,71500,20240220,-36.78,39100,20241209,15.60,46400,-2.59,20250103,39300,15.01,20250203,71500,-36.78,20240220,39100,15.60,20241209,0.74,N,285130,5000,882 억,,2001085,N,N,561,N,00,N
20250220,151113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45000,150,2,0.33,1190515600,26446,80.19,44850,45300,44400,58300,31400,44850,45016.85,11.60,0,-366,45816,45332,44666,44182,43516,45575,44425,882,13450,5000,33180,50,1,17253783,7764,21.87,0.41,12,0.15,2058.00,109846.00,71500,20240220,-37.06,39100,20241209,15.09,46400,-3.02,20250103,39300,14.50,20250203,71500,-37.06,20240220,39100,15.09,20241209,0.74,N,285130,5000,882 억,,2001085,N,N,291,N,00,N
20250220,141113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45000,150,2,0.33,1077475100,23931,72.57,44850,45300,44400,58300,31400,44850,45024.24,11.60,0,226,45816,45332,44666,44182,43516,45575,44425,882,13450,5000,33180,50,1,17253783,7764,21.87,0.41,12,0.14,2058.00,109846.00,71500,20240220,-37.06,39100,20241209,15.09,46400,-3.02,20250103,39300,14.50,20250203,71500,-37.06,20240220,39100,15.09,20241209,0.74,N,285130,5000,882 억,,2001085,N,N,291,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 161113 55 40.00 KOSPI200 화학 N N N Y 40 N 44950 -250 5 -0.55 861058300 19198 66.73 45000 45150 44550 58700 31650 45200 44851.42 11.62 0 1263 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7756 21.84 0.41 12 0.11 2058.00 109846.00 71500 20240220 -37.13 39100 20241209 14.96 46400 -3.12 20250103 39300 14.38 20250203 71000 -36.69 20240222 39100 14.96 20241209 0.72 N 285130 5000 882 억 2004258 N N 182 N 00 N
3 20250221 151118 55 40.00 KOSPI200 화학 N N N Y 40 N 44900 -300 5 -0.66 778680550 17365 60.36 45000 45150 44550 58700 31650 45200 44841.96 11.62 0 1376 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7747 21.82 0.41 12 0.10 2058.00 109846.00 71500 20240220 -37.20 39100 20241209 14.83 46400 -3.23 20250103 39300 14.25 20250203 71000 -36.76 20240222 39100 14.83 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
4 20250221 141118 55 40.00 KOSPI200 화학 N N N Y 40 N 44900 -300 5 -0.66 730723000 16297 56.65 45000 45150 44550 58700 31650 45200 44837.88 11.62 0 1331 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7747 21.82 0.41 12 0.09 2058.00 109846.00 71500 20240220 -37.20 39100 20241209 14.83 46400 -3.23 20250103 39300 14.25 20250203 71000 -36.76 20240222 39100 14.83 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
5 20250221 131116 55 40.00 KOSPI200 화학 N N N Y 40 N 44800 -400 5 -0.88 675136800 15060 52.35 45000 45150 44550 58700 31650 45200 44829.80 11.62 0 1082 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7730 21.77 0.41 12 0.09 2058.00 109846.00 71500 20240220 -37.34 39100 20241209 14.58 46400 -3.45 20250103 39300 13.99 20250203 71000 -36.90 20240222 39100 14.58 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
6 20250221 121118 55 40.00 KOSPI200 화학 N N N Y 40 N 45000 -200 5 -0.44 611817650 13651 47.45 45000 45150 44550 58700 31650 45200 44818.52 11.62 0 1127 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7764 21.87 0.41 12 0.08 2058.00 109846.00 71500 20240220 -37.06 39100 20241209 15.09 46400 -3.02 20250103 39300 14.50 20250203 71000 -36.62 20240222 39100 15.09 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
7 20250221 111113 55 40.00 KOSPI200 화학 N N N Y 40 N 44900 -300 5 -0.66 485897900 10838 37.67 45000 45150 44550 58700 31650 45200 44832.80 11.62 0 894 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7747 21.82 0.41 12 0.06 2058.00 109846.00 71500 20240220 -37.20 39100 20241209 14.83 46400 -3.23 20250103 39300 14.25 20250203 71000 -36.76 20240222 39100 14.83 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
8 20250221 101116 55 40.00 KOSPI200 화학 N N N Y 40 N 44750 -450 5 -1.00 309797450 6913 24.03 45000 45150 44550 58700 31650 45200 44813.75 11.62 0 -513 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7721 21.74 0.41 12 0.04 2058.00 109846.00 71500 20240220 -37.41 39100 20241209 14.45 46400 -3.56 20250103 39300 13.87 20250203 71000 -36.97 20240222 39100 14.45 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
9 20250221 091118 55 40.00 KOSPI200 화학 N N N Y 40 N 44800 -400 5 -0.88 40345300 899 3.12 45000 45000 44800 58700 31650 45200 44877.98 11.62 0 -10 45866 45532 44966 44632 44066 45700 44800 882 13500 5000 33440 50 1 17253783 7730 21.77 0.41 12 0.01 2058.00 109846.00 71500 20240220 -37.34 39100 20241209 14.58 46400 -3.45 20250103 39300 13.99 20250203 71000 -36.90 20240222 39100 14.58 20241209 0.72 N 285130 5000 882 억 2004258 N N 561 N 00 N
10 20250220 161107 55 40.00 KOSPI200 화학 N N N Y 40 N 45200 350 2 0.78 1294912950 28757 87.20 44850 45300 44400 58300 31400 44850 45029.36 11.60 0 -617 45816 45332 44666 44182 43516 45575 44425 882 13450 5000 33180 50 1 17253783 7799 21.96 0.41 12 0.17 2058.00 109846.00 71500 20240220 -36.78 39100 20241209 15.60 46400 -2.59 20250103 39300 15.01 20250203 71500 -36.78 20240220 39100 15.60 20241209 0.74 N 285130 5000 882 억 2001085 N N 561 N 00 N
11 20250220 151113 55 40.00 KOSPI200 화학 N N N Y 40 N 45000 150 2 0.33 1190515600 26446 80.19 44850 45300 44400 58300 31400 44850 45016.85 11.60 0 -366 45816 45332 44666 44182 43516 45575 44425 882 13450 5000 33180 50 1 17253783 7764 21.87 0.41 12 0.15 2058.00 109846.00 71500 20240220 -37.06 39100 20241209 15.09 46400 -3.02 20250103 39300 14.50 20250203 71500 -37.06 20240220 39100 15.09 20241209 0.74 N 285130 5000 882 억 2001085 N N 291 N 00 N
12 20250220 141113 55 40.00 KOSPI200 화학 N N N Y 40 N 45000 150 2 0.33 1077475100 23931 72.57 44850 45300 44400 58300 31400 44850 45024.24 11.60 0 226 45816 45332 44666 44182 43516 45575 44425 882 13450 5000 33180 50 1 17253783 7764 21.87 0.41 12 0.14 2058.00 109846.00 71500 20240220 -37.06 39100 20241209 15.09 46400 -3.02 20250103 39300 14.50 20250203 71500 -37.06 20240220 39100 15.09 20241209 0.74 N 285130 5000 882 억 2001085 N N 291 N 00 N