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
298020/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
20250221,161127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-1500,5,-0.62,2383701000,9974,55.65,239500,243000,237000,312500,168500,240500,238991.47,17.66,0,258,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10343,11.10,0.81,12,0.23,21535.00,295216.00,421500,20240517,-43.30,192000,20241129,24.48,244000,-2.05,20250106,214000,11.68,20250203,421500,-43.30,20240517,192000,24.48,20241129,1.05,N,298020,5000,216 억,,764447,N,N,9,N,00,N
20250221,151131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-2000,5,-0.83,2300308500,9625,53.70,239500,243000,237000,312500,168500,240500,238993.09,17.66,0,247,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10322,11.07,0.81,12,0.22,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,244000,-2.25,20250106,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250221,141132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1000,5,-0.42,1929983500,8078,45.07,239500,243000,237000,312500,168500,240500,238918.48,17.66,0,-162,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10365,11.12,0.81,12,0.19,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250221,131131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-2000,5,-0.83,1500409500,6279,35.03,239500,243000,237000,312500,168500,240500,238956.76,17.66,0,-872,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10322,11.07,0.81,12,0.15,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,244000,-2.25,20250106,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250221,121132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-2000,5,-0.83,1140115000,4768,26.60,239500,243000,237000,312500,168500,240500,239118.08,17.66,0,-1145,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10322,11.07,0.81,12,0.11,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,244000,-2.25,20250106,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250221,111127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-3500,5,-1.46,908403500,3795,21.17,239500,243000,237000,312500,168500,240500,239368.51,17.66,0,-1331,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10257,11.01,0.80,12,0.09,21535.00,295216.00,421500,20240517,-43.77,192000,20241129,23.44,244000,-2.87,20250106,214000,10.75,20250203,421500,-43.77,20240517,192000,23.44,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250221,101130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240500,0,3,0.00,355059500,1475,8.23,239500,243000,239000,312500,168500,240500,240718.31,17.66,0,-190,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10408,11.17,0.81,12,0.03,21535.00,295216.00,421500,20240517,-42.94,192000,20241129,25.26,244000,-1.43,20250106,214000,12.38,20250203,421500,-42.94,20240517,192000,25.26,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250221,091132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1000,5,-0.42,86415000,360,2.01,239500,242000,239500,312500,168500,240500,240041.67,17.66,0,-224,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10365,11.12,0.81,12,0.01,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N
20250220,161121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240500,1000,2,0.42,4304592500,17897,129.27,238500,244000,237500,311000,168000,239500,240520.35,17.72,0,-163,245166,242332,240166,237332,235166,243750,238750,216,71500,5000,167650,500,1,4327682,10408,11.17,0.81,12,0.41,21535.00,295216.00,421500,20240517,-42.94,192000,20241129,25.26,244000,0.00,20250106,214000,12.38,20250203,421500,-42.94,20240517,192000,25.26,20241129,1.13,N,298020,5000,216 억,,766688,N,N,165,N,00,N
20250220,151127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,500,2,0.21,3942881500,16392,118.40,238500,244000,237500,311000,168000,239500,240536.94,17.72,0,-373,245166,242332,240166,237332,235166,243750,238750,216,71500,5000,167650,500,1,4327682,10386,11.14,0.81,12,0.38,21535.00,295216.00,421500,20240517,-43.06,192000,20241129,25.00,244000,0.00,20250106,214000,12.15,20250203,421500,-43.06,20240517,192000,25.00,20241129,1.13,N,298020,5000,216 억,,766688,N,N,105,N,00,N
20250220,141127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,3500,2,1.46,2692949000,11226,81.08,238500,244000,237500,311000,168000,239500,239885.00,17.72,0,578,245166,242332,240166,237332,235166,243750,238750,216,71500,5000,167650,500,1,4327682,10516,11.28,0.82,12,0.26,21535.00,295216.00,421500,20240517,-42.35,192000,20241129,26.56,244000,0.00,20250106,214000,13.55,20250203,421500,-42.35,20240517,192000,26.56,20241129,1.13,N,298020,5000,216 억,,766688,N,N,105,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 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 -1500 5 -0.62 2383701000 9974 55.65 239500 243000 237000 312500 168500 240500 238991.47 17.66 0 258 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10343 11.10 0.81 12 0.23 21535.00 295216.00 421500 20240517 -43.30 192000 20241129 24.48 244000 -2.05 20250106 214000 11.68 20250203 421500 -43.30 20240517 192000 24.48 20241129 1.05 N 298020 5000 216 억 764447 N N 9 N 00 N
3 20250221 151131 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -2000 5 -0.83 2300308500 9625 53.70 239500 243000 237000 312500 168500 240500 238993.09 17.66 0 247 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10322 11.07 0.81 12 0.22 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 244000 -2.25 20250106 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
4 20250221 141132 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1000 5 -0.42 1929983500 8078 45.07 239500 243000 237000 312500 168500 240500 238918.48 17.66 0 -162 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10365 11.12 0.81 12 0.19 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
5 20250221 131131 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -2000 5 -0.83 1500409500 6279 35.03 239500 243000 237000 312500 168500 240500 238956.76 17.66 0 -872 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10322 11.07 0.81 12 0.15 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 244000 -2.25 20250106 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
6 20250221 121132 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -2000 5 -0.83 1140115000 4768 26.60 239500 243000 237000 312500 168500 240500 239118.08 17.66 0 -1145 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10322 11.07 0.81 12 0.11 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 244000 -2.25 20250106 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
7 20250221 111127 55 40.00 KOSPI200 화학 N N N Y 40 N 237000 -3500 5 -1.46 908403500 3795 21.17 239500 243000 237000 312500 168500 240500 239368.51 17.66 0 -1331 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10257 11.01 0.80 12 0.09 21535.00 295216.00 421500 20240517 -43.77 192000 20241129 23.44 244000 -2.87 20250106 214000 10.75 20250203 421500 -43.77 20240517 192000 23.44 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
8 20250221 101130 55 40.00 KOSPI200 화학 N N N Y 40 N 240500 0 3 0.00 355059500 1475 8.23 239500 243000 239000 312500 168500 240500 240718.31 17.66 0 -190 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10408 11.17 0.81 12 0.03 21535.00 295216.00 421500 20240517 -42.94 192000 20241129 25.26 244000 -1.43 20250106 214000 12.38 20250203 421500 -42.94 20240517 192000 25.26 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
9 20250221 091132 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1000 5 -0.42 86415000 360 2.01 239500 242000 239500 312500 168500 240500 240041.67 17.66 0 -224 247166 243832 240666 237332 234166 245500 239000 216 72000 5000 168350 500 1 4327682 10365 11.12 0.81 12 0.01 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.05 N 298020 5000 216 억 764447 N N 165 N 00 N
10 20250220 161121 55 40.00 KOSPI200 화학 N N N Y 40 N 240500 1000 2 0.42 4304592500 17897 129.27 238500 244000 237500 311000 168000 239500 240520.35 17.72 0 -163 245166 242332 240166 237332 235166 243750 238750 216 71500 5000 167650 500 1 4327682 10408 11.17 0.81 12 0.41 21535.00 295216.00 421500 20240517 -42.94 192000 20241129 25.26 244000 0.00 20250106 214000 12.38 20250203 421500 -42.94 20240517 192000 25.26 20241129 1.13 N 298020 5000 216 억 766688 N N 165 N 00 N
11 20250220 151127 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 500 2 0.21 3942881500 16392 118.40 238500 244000 237500 311000 168000 239500 240536.94 17.72 0 -373 245166 242332 240166 237332 235166 243750 238750 216 71500 5000 167650 500 1 4327682 10386 11.14 0.81 12 0.38 21535.00 295216.00 421500 20240517 -43.06 192000 20241129 25.00 244000 0.00 20250106 214000 12.15 20250203 421500 -43.06 20240517 192000 25.00 20241129 1.13 N 298020 5000 216 억 766688 N N 105 N 00 N
12 20250220 141127 55 40.00 KOSPI200 화학 N N N Y 40 N 243000 3500 2 1.46 2692949000 11226 81.08 238500 244000 237500 311000 168000 239500 239885.00 17.72 0 578 245166 242332 240166 237332 235166 243750 238750 216 71500 5000 167650 500 1 4327682 10516 11.28 0.82 12 0.26 21535.00 295216.00 421500 20240517 -42.35 192000 20241129 26.56 244000 0.00 20250106 214000 13.55 20250203 421500 -42.35 20240517 192000 26.56 20241129 1.13 N 298020 5000 216 억 766688 N N 105 N 00 N