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
457190/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
20250221,161336,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54400,4850,2,9.79,85743753000,1639673,155.24,49300,55000,49250,64400,34700,49550,52286.64,6.86,0,162808,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,16433,-242.86,15.11,12,5.43,-224.00,3601.00,81400,20240318,-33.17,26700,20240805,103.75,55000,-1.09,20250221,29700,83.16,20250102,407000,-86.63,20240318,26700,103.75,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,388,N,00,N
20250221,151341,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53300,3750,2,7.57,76094857100,1462068,138.43,49300,54400,49250,64400,34700,49550,52046.97,6.86,0,127930,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,16101,-237.95,14.80,12,4.84,-224.00,3601.00,81400,20240318,-34.52,26700,20240805,99.63,54400,-2.02,20250221,29700,79.46,20250102,407000,-86.90,20240318,26700,99.63,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250221,141342,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51400,1850,2,3.73,40744926000,797205,75.48,49300,52100,49250,64400,34700,49550,51110.79,6.86,0,97986,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,15527,-229.46,14.27,12,2.64,-224.00,3601.00,81400,20240318,-36.86,26700,20240805,92.51,53100,-3.20,20250220,29700,73.06,20250102,407000,-87.37,20240318,26700,92.51,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250221,131341,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51400,1850,2,3.73,33683643400,660515,62.54,49300,51900,49250,64400,34700,49550,50997.22,6.86,0,77606,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,15527,-229.46,14.27,12,2.19,-224.00,3601.00,81400,20240318,-36.86,26700,20240805,92.51,53100,-3.20,20250220,29700,73.06,20250102,407000,-87.37,20240318,26700,92.51,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250221,121342,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51600,2050,2,4.14,30801243200,604315,57.22,49300,51900,49250,64400,34700,49550,50970.13,6.86,0,81535,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,15587,-230.36,14.33,12,2.00,-224.00,3601.00,81400,20240318,-36.61,26700,20240805,93.26,53100,-2.82,20250220,29700,73.74,20250102,407000,-87.32,20240318,26700,93.26,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250221,111338,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51400,1850,2,3.73,25212241700,496095,46.97,49300,51900,49250,64400,34700,49550,50822.79,6.86,0,72425,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,15527,-229.46,14.27,12,1.64,-224.00,3601.00,81400,20240318,-36.86,26700,20240805,92.51,53100,-3.20,20250220,29700,73.06,20250102,407000,-87.37,20240318,26700,92.51,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250221,101341,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50500,950,2,1.92,14420107400,285870,27.07,49300,51300,49250,64400,34700,49550,50444.58,6.86,0,35124,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,15255,-225.45,14.02,12,0.95,-224.00,3601.00,81400,20240318,-37.96,26700,20240805,89.14,53100,-4.90,20250220,29700,70.03,20250102,407000,-87.59,20240318,26700,89.14,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250221,091343,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,49700,150,2,0.30,8476191650,167774,15.88,49300,51300,49250,64400,34700,49550,50524.64,6.86,0,38950,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,50,1,30208280,15014,-221.88,13.80,12,0.56,-224.00,3601.00,81400,20240318,-38.94,26700,20240805,86.14,53100,-6.40,20250220,29700,67.34,20250102,407000,-87.79,20240318,26700,86.14,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N
20250220,161330,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,49550,-1250,5,-2.46,53155342650,1044608,121.79,50000,53100,49550,66000,35600,50800,50888.92,7.03,0,16430,53100,51950,50450,49300,47800,52525,49875,302,15200,1000,35560,50,1,30208280,14968,-221.21,13.76,12,3.46,-224.00,3601.00,81400,20240318,-39.13,26700,20240805,85.58,53100,-6.69,20250220,29700,66.84,20250102,407000,-87.83,20240318,26700,85.58,20240805,2.41,N,457190,1000,302 억,,2124296,N,N,4290,N,00,N
20250220,151337,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50000,-800,5,-1.57,50939695850,1000033,116.59,50000,53100,49550,66000,35600,50800,50938.04,7.03,0,6045,53100,51950,50450,49300,47800,52525,49875,302,15200,1000,35560,100,1,30208280,15104,-223.21,13.89,12,3.31,-224.00,3601.00,81400,20240318,-38.57,26700,20240805,87.27,53100,-5.84,20250220,29700,68.35,20250102,407000,-87.71,20240318,26700,87.27,20240805,2.41,N,457190,1000,302 억,,2124296,N,N,340,N,00,N
20250220,141335,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50300,-500,5,-0.98,47296532900,927296,108.11,50000,53100,49550,66000,35600,50800,51004.82,7.03,0,1209,53100,51950,50450,49300,47800,52525,49875,302,15200,1000,35560,100,1,30208280,15195,-224.55,13.97,12,3.07,-224.00,3601.00,81400,20240318,-38.21,26700,20240805,88.39,53100,-5.27,20250220,29700,69.36,20250102,407000,-87.64,20240318,26700,88.39,20240805,2.41,N,457190,1000,302 억,,2124296,N,N,340,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 161336 57 100.00 KOSPI200 화학 N N N N N 54400 4850 2 9.79 85743753000 1639673 155.24 49300 55000 49250 64400 34700 49550 52286.64 6.86 0 162808 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 16433 -242.86 15.11 12 5.43 -224.00 3601.00 81400 20240318 -33.17 26700 20240805 103.75 55000 -1.09 20250221 29700 83.16 20250102 407000 -86.63 20240318 26700 103.75 20240805 2.29 N 457190 1000 302 억 2073308 N N 388 N 00 N
3 20250221 151341 57 100.00 KOSPI200 화학 N N N N N 53300 3750 2 7.57 76094857100 1462068 138.43 49300 54400 49250 64400 34700 49550 52046.97 6.86 0 127930 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 16101 -237.95 14.80 12 4.84 -224.00 3601.00 81400 20240318 -34.52 26700 20240805 99.63 54400 -2.02 20250221 29700 79.46 20250102 407000 -86.90 20240318 26700 99.63 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
4 20250221 141342 57 100.00 KOSPI200 화학 N N N N N 51400 1850 2 3.73 40744926000 797205 75.48 49300 52100 49250 64400 34700 49550 51110.79 6.86 0 97986 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 15527 -229.46 14.27 12 2.64 -224.00 3601.00 81400 20240318 -36.86 26700 20240805 92.51 53100 -3.20 20250220 29700 73.06 20250102 407000 -87.37 20240318 26700 92.51 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
5 20250221 131341 57 100.00 KOSPI200 화학 N N N N N 51400 1850 2 3.73 33683643400 660515 62.54 49300 51900 49250 64400 34700 49550 50997.22 6.86 0 77606 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 15527 -229.46 14.27 12 2.19 -224.00 3601.00 81400 20240318 -36.86 26700 20240805 92.51 53100 -3.20 20250220 29700 73.06 20250102 407000 -87.37 20240318 26700 92.51 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
6 20250221 121342 57 100.00 KOSPI200 화학 N N N N N 51600 2050 2 4.14 30801243200 604315 57.22 49300 51900 49250 64400 34700 49550 50970.13 6.86 0 81535 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 15587 -230.36 14.33 12 2.00 -224.00 3601.00 81400 20240318 -36.61 26700 20240805 93.26 53100 -2.82 20250220 29700 73.74 20250102 407000 -87.32 20240318 26700 93.26 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
7 20250221 111338 57 100.00 KOSPI200 화학 N N N N N 51400 1850 2 3.73 25212241700 496095 46.97 49300 51900 49250 64400 34700 49550 50822.79 6.86 0 72425 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 15527 -229.46 14.27 12 1.64 -224.00 3601.00 81400 20240318 -36.86 26700 20240805 92.51 53100 -3.20 20250220 29700 73.06 20250102 407000 -87.37 20240318 26700 92.51 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
8 20250221 101341 57 100.00 KOSPI200 화학 N N N N N 50500 950 2 1.92 14420107400 285870 27.07 49300 51300 49250 64400 34700 49550 50444.58 6.86 0 35124 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 100 1 30208280 15255 -225.45 14.02 12 0.95 -224.00 3601.00 81400 20240318 -37.96 26700 20240805 89.14 53100 -4.90 20250220 29700 70.03 20250102 407000 -87.59 20240318 26700 89.14 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
9 20250221 091343 57 100.00 KOSPI200 화학 N N N N N 49700 150 2 0.30 8476191650 167774 15.88 49300 51300 49250 64400 34700 49550 50524.64 6.86 0 38950 54283 51916 50733 48366 47183 51325 47775 302 14850 1000 34680 50 1 30208280 15014 -221.88 13.80 12 0.56 -224.00 3601.00 81400 20240318 -38.94 26700 20240805 86.14 53100 -6.40 20250220 29700 67.34 20250102 407000 -87.79 20240318 26700 86.14 20240805 2.29 N 457190 1000 302 억 2073308 N N 4290 N 00 N
10 20250220 161330 57 100.00 KOSPI200 화학 N N N N N 49550 -1250 5 -2.46 53155342650 1044608 121.79 50000 53100 49550 66000 35600 50800 50888.92 7.03 0 16430 53100 51950 50450 49300 47800 52525 49875 302 15200 1000 35560 50 1 30208280 14968 -221.21 13.76 12 3.46 -224.00 3601.00 81400 20240318 -39.13 26700 20240805 85.58 53100 -6.69 20250220 29700 66.84 20250102 407000 -87.83 20240318 26700 85.58 20240805 2.41 N 457190 1000 302 억 2124296 N N 4290 N 00 N
11 20250220 151337 57 100.00 KOSPI200 화학 N N N N N 50000 -800 5 -1.57 50939695850 1000033 116.59 50000 53100 49550 66000 35600 50800 50938.04 7.03 0 6045 53100 51950 50450 49300 47800 52525 49875 302 15200 1000 35560 100 1 30208280 15104 -223.21 13.89 12 3.31 -224.00 3601.00 81400 20240318 -38.57 26700 20240805 87.27 53100 -5.84 20250220 29700 68.35 20250102 407000 -87.71 20240318 26700 87.27 20240805 2.41 N 457190 1000 302 억 2124296 N N 340 N 00 N
12 20250220 141335 57 100.00 KOSPI200 화학 N N N N N 50300 -500 5 -0.98 47296532900 927296 108.11 50000 53100 49550 66000 35600 50800 51004.82 7.03 0 1209 53100 51950 50450 49300 47800 52525 49875 302 15200 1000 35560 100 1 30208280 15195 -224.55 13.97 12 3.07 -224.00 3601.00 81400 20240318 -38.21 26700 20240805 88.39 53100 -5.27 20250220 29700 69.36 20250102 407000 -87.64 20240318 26700 88.39 20240805 2.41 N 457190 1000 302 억 2124296 N N 340 N 00 N