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
298050/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
20250221,161127,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,2622115000,12857,89.54,208000,208500,202500,270000,146000,208000,203944.52,12.55,0,153,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.29,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,30,N,00,N
20250221,151132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,2430438000,11918,83.00,208000,208500,202500,270000,146000,208000,203930.02,12.55,0,614,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.27,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250221,141133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,2276427000,11164,77.75,208000,208500,202500,270000,146000,208000,203907.83,12.55,0,859,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.25,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250221,131131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,203500,-4500,5,-2.16,2124624500,10418,72.55,208000,208500,202500,270000,146000,208000,203937.85,12.55,0,1165,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9117,25.64,1.34,12,0.23,7936.00,151692.00,392500,20240527,-48.15,166500,20241209,22.22,219000,-7.08,20250219,169500,20.06,20250204,392500,-48.15,20240527,166500,22.22,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250221,121132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,1799552000,8816,61.40,208000,208500,202500,270000,146000,208000,204123.41,12.55,0,1221,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.20,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250221,111128,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204500,-3500,5,-1.68,817553500,3977,27.70,208000,208500,204000,270000,146000,208000,205570.40,12.55,0,-544,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9161,25.77,1.35,12,0.09,7936.00,151692.00,392500,20240527,-47.90,166500,20241209,22.82,219000,-6.62,20250219,169500,20.65,20250204,392500,-47.90,20240527,166500,22.82,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250221,101130,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206000,-2000,5,-0.96,374814500,1818,12.66,208000,208500,205000,270000,146000,208000,206168.59,12.55,0,-86,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9229,25.96,1.36,12,0.04,7936.00,151692.00,392500,20240527,-47.52,166500,20241209,23.72,219000,-5.94,20250219,169500,21.53,20250204,392500,-47.52,20240527,166500,23.72,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250221,091133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206000,-2000,5,-0.96,82479000,399,2.78,208000,208500,205500,270000,146000,208000,206714.29,12.55,0,27,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9229,25.96,1.36,12,0.01,7936.00,151692.00,392500,20240527,-47.52,166500,20241209,23.72,219000,-5.94,20250219,169500,21.53,20250204,392500,-47.52,20240527,166500,23.72,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N
20250220,161122,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,208000,-2500,5,-1.19,2974743000,14335,53.44,210500,212000,205000,273500,147500,210500,207514.28,12.55,0,-109,222166,216332,213166,207332,204166,214750,205750,224,63000,5000,151560,500,1,4479948,9318,26.21,1.37,12,0.32,7936.00,151692.00,392500,20240527,-47.01,166500,20241209,24.92,219000,-5.02,20250219,169500,22.71,20250204,392500,-47.01,20240527,166500,24.92,20241209,0.92,N,298050,5000,223 억,,562388,N,N,232,N,00,N
20250220,151128,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206000,-4500,5,-2.14,2621878000,12626,47.07,210500,212000,205500,273500,147500,210500,207657.06,12.55,0,-195,222166,216332,213166,207332,204166,214750,205750,224,63000,5000,151560,500,1,4479948,9229,25.96,1.36,12,0.28,7936.00,151692.00,392500,20240527,-47.52,166500,20241209,23.72,219000,-5.94,20250219,169500,21.53,20250204,392500,-47.52,20240527,166500,23.72,20241209,0.92,N,298050,5000,223 억,,562388,N,N,42,N,00,N
20250220,141127,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,207000,-3500,5,-1.66,2100562000,10097,37.64,210500,212000,206000,273500,147500,210500,208038.23,12.55,0,-384,222166,216332,213166,207332,204166,214750,205750,224,63000,5000,151560,500,1,4479948,9273,26.08,1.36,12,0.23,7936.00,151692.00,392500,20240527,-47.26,166500,20241209,24.32,219000,-5.48,20250219,169500,22.12,20250204,392500,-47.26,20240527,166500,24.32,20241209,0.92,N,298050,5000,223 억,,562388,N,N,42,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 60.00 KOSPI200 화학 N N N Y 60 N 204000 -4000 5 -1.92 2622115000 12857 89.54 208000 208500 202500 270000 146000 208000 203944.52 12.55 0 153 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9139 25.71 1.34 12 0.29 7936.00 151692.00 392500 20240527 -48.03 166500 20241209 22.52 219000 -6.85 20250219 169500 20.35 20250204 392500 -48.03 20240527 166500 22.52 20241209 0.97 N 298050 5000 223 억 562293 N N 30 N 00 N
3 20250221 151132 55 60.00 KOSPI200 화학 N N N Y 60 N 204000 -4000 5 -1.92 2430438000 11918 83.00 208000 208500 202500 270000 146000 208000 203930.02 12.55 0 614 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9139 25.71 1.34 12 0.27 7936.00 151692.00 392500 20240527 -48.03 166500 20241209 22.52 219000 -6.85 20250219 169500 20.35 20250204 392500 -48.03 20240527 166500 22.52 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
4 20250221 141133 55 60.00 KOSPI200 화학 N N N Y 60 N 204000 -4000 5 -1.92 2276427000 11164 77.75 208000 208500 202500 270000 146000 208000 203907.83 12.55 0 859 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9139 25.71 1.34 12 0.25 7936.00 151692.00 392500 20240527 -48.03 166500 20241209 22.52 219000 -6.85 20250219 169500 20.35 20250204 392500 -48.03 20240527 166500 22.52 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
5 20250221 131131 55 60.00 KOSPI200 화학 N N N Y 60 N 203500 -4500 5 -2.16 2124624500 10418 72.55 208000 208500 202500 270000 146000 208000 203937.85 12.55 0 1165 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9117 25.64 1.34 12 0.23 7936.00 151692.00 392500 20240527 -48.15 166500 20241209 22.22 219000 -7.08 20250219 169500 20.06 20250204 392500 -48.15 20240527 166500 22.22 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
6 20250221 121132 55 60.00 KOSPI200 화학 N N N Y 60 N 204000 -4000 5 -1.92 1799552000 8816 61.40 208000 208500 202500 270000 146000 208000 204123.41 12.55 0 1221 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9139 25.71 1.34 12 0.20 7936.00 151692.00 392500 20240527 -48.03 166500 20241209 22.52 219000 -6.85 20250219 169500 20.35 20250204 392500 -48.03 20240527 166500 22.52 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
7 20250221 111128 55 60.00 KOSPI200 화학 N N N Y 60 N 204500 -3500 5 -1.68 817553500 3977 27.70 208000 208500 204000 270000 146000 208000 205570.40 12.55 0 -544 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9161 25.77 1.35 12 0.09 7936.00 151692.00 392500 20240527 -47.90 166500 20241209 22.82 219000 -6.62 20250219 169500 20.65 20250204 392500 -47.90 20240527 166500 22.82 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
8 20250221 101130 55 60.00 KOSPI200 화학 N N N Y 60 N 206000 -2000 5 -0.96 374814500 1818 12.66 208000 208500 205000 270000 146000 208000 206168.59 12.55 0 -86 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9229 25.96 1.36 12 0.04 7936.00 151692.00 392500 20240527 -47.52 166500 20241209 23.72 219000 -5.94 20250219 169500 21.53 20250204 392500 -47.52 20240527 166500 23.72 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
9 20250221 091133 55 60.00 KOSPI200 화학 N N N Y 60 N 206000 -2000 5 -0.96 82479000 399 2.78 208000 208500 205500 270000 146000 208000 206714.29 12.55 0 27 215333 211666 208333 204666 201333 210000 203000 224 62000 5000 149760 500 1 4479948 9229 25.96 1.36 12 0.01 7936.00 151692.00 392500 20240527 -47.52 166500 20241209 23.72 219000 -5.94 20250219 169500 21.53 20250204 392500 -47.52 20240527 166500 23.72 20241209 0.97 N 298050 5000 223 억 562293 N N 232 N 00 N
10 20250220 161122 55 60.00 KOSPI200 화학 N N N Y 60 N 208000 -2500 5 -1.19 2974743000 14335 53.44 210500 212000 205000 273500 147500 210500 207514.28 12.55 0 -109 222166 216332 213166 207332 204166 214750 205750 224 63000 5000 151560 500 1 4479948 9318 26.21 1.37 12 0.32 7936.00 151692.00 392500 20240527 -47.01 166500 20241209 24.92 219000 -5.02 20250219 169500 22.71 20250204 392500 -47.01 20240527 166500 24.92 20241209 0.92 N 298050 5000 223 억 562388 N N 232 N 00 N
11 20250220 151128 55 60.00 KOSPI200 화학 N N N Y 60 N 206000 -4500 5 -2.14 2621878000 12626 47.07 210500 212000 205500 273500 147500 210500 207657.06 12.55 0 -195 222166 216332 213166 207332 204166 214750 205750 224 63000 5000 151560 500 1 4479948 9229 25.96 1.36 12 0.28 7936.00 151692.00 392500 20240527 -47.52 166500 20241209 23.72 219000 -5.94 20250219 169500 21.53 20250204 392500 -47.52 20240527 166500 23.72 20241209 0.92 N 298050 5000 223 억 562388 N N 42 N 00 N
12 20250220 141127 55 60.00 KOSPI200 화학 N N N Y 60 N 207000 -3500 5 -1.66 2100562000 10097 37.64 210500 212000 206000 273500 147500 210500 208038.23 12.55 0 -384 222166 216332 213166 207332 204166 214750 205750 224 63000 5000 151560 500 1 4479948 9273 26.08 1.36 12 0.23 7936.00 151692.00 392500 20240527 -47.26 166500 20241209 24.32 219000 -5.48 20250219 169500 22.12 20250204 392500 -47.26 20240527 166500 24.32 20241209 0.92 N 298050 5000 223 억 562388 N N 42 N 00 N