ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008730/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
20250219,160235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,-550,5,-1.55,7826717250,221301,75.19,35250,36750,33350,46050,24850,35450,35368.00,5.18,0,-15426,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8655,-45.32,2.83,12,0.89,-770.00,12349.00,49100,20240223,-28.92,19300,20241212,80.83,36750,-5.03,20250219,20250,72.35,20250102,49100,-28.92,20240223,19300,80.83,20241212,4.18,N,008730,500,147 억,,1283448,N,N,80,N,00,N
20250219,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35150,-300,5,-0.85,7201049750,203449,69.12,35250,36750,33350,46050,24850,35450,35394.86,5.18,0,-14505,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8717,-45.65,2.85,12,0.82,-770.00,12349.00,49100,20240223,-28.41,19300,20241212,82.12,36750,-4.35,20250219,20250,73.58,20250102,49100,-28.41,20240223,19300,82.12,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250219,140235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,-850,5,-2.40,5970909050,168022,57.09,35250,36750,33350,46050,24850,35450,35536.47,5.18,0,-12991,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8581,-44.94,2.80,12,0.68,-770.00,12349.00,49100,20240223,-29.53,19300,20241212,79.27,36750,-5.85,20250219,20250,70.86,20250102,49100,-29.53,20240223,19300,79.27,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250219,130235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,450,2,1.27,4000258900,111171,37.77,35250,36750,35050,46050,24850,35450,35982.94,5.18,0,-10659,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8903,-46.62,2.91,12,0.45,-770.00,12349.00,49100,20240223,-26.88,19300,20241212,86.01,36750,-2.31,20250219,20250,77.28,20250102,49100,-26.88,20240223,19300,86.01,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250219,120236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36350,900,2,2.54,3575817300,99385,33.77,35250,36750,35050,46050,24850,35450,35979.45,5.18,0,-9139,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,9015,-47.21,2.94,12,0.40,-770.00,12349.00,49100,20240223,-25.97,19300,20241212,88.34,36750,-1.09,20250219,20250,79.51,20250102,49100,-25.97,20240223,19300,88.34,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250219,110236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,800,2,2.26,3242687650,90202,30.65,35250,36750,35050,46050,24850,35450,35949.18,5.18,0,-7498,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8990,-47.08,2.94,12,0.36,-770.00,12349.00,49100,20240223,-26.17,19300,20241212,87.82,36750,-1.36,20250219,20250,79.01,20250102,49100,-26.17,20240223,19300,87.82,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250219,100236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,200,2,0.56,1330941350,37475,12.73,35250,35850,35050,46050,24850,35450,35515.45,5.18,0,-4033,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8841,-46.30,2.89,12,0.15,-770.00,12349.00,49100,20240223,-27.39,19300,20241212,84.72,36000,-0.97,20250218,20250,76.05,20250102,49100,-27.39,20240223,19300,84.72,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250219,090236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,-50,5,-0.14,55766850,1584,0.54,35250,35400,35050,46050,24850,35450,35206.34,5.18,0,-367,38083,36766,34683,33366,31283,37425,34025,148,10600,500,24810,50,1,24800000,8779,-45.97,2.87,12,0.01,-770.00,12349.00,49100,20240223,-27.90,19300,20241212,83.42,36000,-1.67,20250218,20250,74.81,20250102,49100,-27.90,20240223,19300,83.42,20241212,4.18,N,008730,500,147 억,,1283448,N,N,38,N,00,N
20250218,160235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,2300,2,6.94,10359367400,293238,173.15,32850,36000,32600,43050,23250,33150,35327.31,5.11,0,32505,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8792,-46.04,2.87,12,1.18,-770.00,12349.00,49100,20240223,-27.80,19300,20241212,83.68,36000,-1.53,20250218,20250,75.06,20250102,49100,-27.80,20240223,19300,83.68,20241212,4.05,N,008730,500,147 억,,1266242,N,N,38,N,00,N
20250218,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,2400,2,7.24,9875919100,279613,165.11,32850,36000,32600,43050,23250,33150,35319.96,5.11,0,33962,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8816,-46.17,2.88,12,1.13,-770.00,12349.00,49100,20240223,-27.60,19300,20241212,84.20,36000,-1.25,20250218,20250,75.56,20250102,49100,-27.60,20240223,19300,84.20,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,2500,2,7.54,9399980600,266211,157.19,32850,36000,32600,43050,23250,33150,35310.26,5.11,0,32523,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8841,-46.30,2.89,12,1.07,-770.00,12349.00,49100,20240223,-27.39,19300,20241212,84.72,36000,-0.97,20250218,20250,76.05,20250102,49100,-27.39,20240223,19300,84.72,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,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 20250219 160235 55 40.00 KOSPI200 화학 N N N Y 40 N 34900 -550 5 -1.55 7826717250 221301 75.19 35250 36750 33350 46050 24850 35450 35368.00 5.18 0 -15426 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8655 -45.32 2.83 12 0.89 -770.00 12349.00 49100 20240223 -28.92 19300 20241212 80.83 36750 -5.03 20250219 20250 72.35 20250102 49100 -28.92 20240223 19300 80.83 20241212 4.18 N 008730 500 147 억 1283448 N N 80 N 00 N
3 20250219 150237 55 40.00 KOSPI200 화학 N N N Y 40 N 35150 -300 5 -0.85 7201049750 203449 69.12 35250 36750 33350 46050 24850 35450 35394.86 5.18 0 -14505 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8717 -45.65 2.85 12 0.82 -770.00 12349.00 49100 20240223 -28.41 19300 20241212 82.12 36750 -4.35 20250219 20250 73.58 20250102 49100 -28.41 20240223 19300 82.12 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
4 20250219 140235 55 40.00 KOSPI200 화학 N N N Y 40 N 34600 -850 5 -2.40 5970909050 168022 57.09 35250 36750 33350 46050 24850 35450 35536.47 5.18 0 -12991 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8581 -44.94 2.80 12 0.68 -770.00 12349.00 49100 20240223 -29.53 19300 20241212 79.27 36750 -5.85 20250219 20250 70.86 20250102 49100 -29.53 20240223 19300 79.27 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
5 20250219 130235 55 40.00 KOSPI200 화학 N N N Y 40 N 35900 450 2 1.27 4000258900 111171 37.77 35250 36750 35050 46050 24850 35450 35982.94 5.18 0 -10659 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8903 -46.62 2.91 12 0.45 -770.00 12349.00 49100 20240223 -26.88 19300 20241212 86.01 36750 -2.31 20250219 20250 77.28 20250102 49100 -26.88 20240223 19300 86.01 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
6 20250219 120236 55 40.00 KOSPI200 화학 N N N Y 40 N 36350 900 2 2.54 3575817300 99385 33.77 35250 36750 35050 46050 24850 35450 35979.45 5.18 0 -9139 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 9015 -47.21 2.94 12 0.40 -770.00 12349.00 49100 20240223 -25.97 19300 20241212 88.34 36750 -1.09 20250219 20250 79.51 20250102 49100 -25.97 20240223 19300 88.34 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
7 20250219 110236 55 40.00 KOSPI200 화학 N N N Y 40 N 36250 800 2 2.26 3242687650 90202 30.65 35250 36750 35050 46050 24850 35450 35949.18 5.18 0 -7498 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8990 -47.08 2.94 12 0.36 -770.00 12349.00 49100 20240223 -26.17 19300 20241212 87.82 36750 -1.36 20250219 20250 79.01 20250102 49100 -26.17 20240223 19300 87.82 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
8 20250219 100236 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 200 2 0.56 1330941350 37475 12.73 35250 35850 35050 46050 24850 35450 35515.45 5.18 0 -4033 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8841 -46.30 2.89 12 0.15 -770.00 12349.00 49100 20240223 -27.39 19300 20241212 84.72 36000 -0.97 20250218 20250 76.05 20250102 49100 -27.39 20240223 19300 84.72 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
9 20250219 090236 55 40.00 KOSPI200 화학 N N N Y 40 N 35400 -50 5 -0.14 55766850 1584 0.54 35250 35400 35050 46050 24850 35450 35206.34 5.18 0 -367 38083 36766 34683 33366 31283 37425 34025 148 10600 500 24810 50 1 24800000 8779 -45.97 2.87 12 0.01 -770.00 12349.00 49100 20240223 -27.90 19300 20241212 83.42 36000 -1.67 20250218 20250 74.81 20250102 49100 -27.90 20240223 19300 83.42 20241212 4.18 N 008730 500 147 억 1283448 N N 38 N 00 N
10 20250218 160235 55 40.00 KOSPI200 화학 N N N Y 40 N 35450 2300 2 6.94 10359367400 293238 173.15 32850 36000 32600 43050 23250 33150 35327.31 5.11 0 32505 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8792 -46.04 2.87 12 1.18 -770.00 12349.00 49100 20240223 -27.80 19300 20241212 83.68 36000 -1.53 20250218 20250 75.06 20250102 49100 -27.80 20240223 19300 83.68 20241212 4.05 N 008730 500 147 억 1266242 N N 38 N 00 N
11 20250218 150236 55 40.00 KOSPI200 화학 N N N Y 40 N 35550 2400 2 7.24 9875919100 279613 165.11 32850 36000 32600 43050 23250 33150 35319.96 5.11 0 33962 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8816 -46.17 2.88 12 1.13 -770.00 12349.00 49100 20240223 -27.60 19300 20241212 84.20 36000 -1.25 20250218 20250 75.56 20250102 49100 -27.60 20240223 19300 84.20 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
12 20250218 140236 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 2500 2 7.54 9399980600 266211 157.19 32850 36000 32600 43050 23250 33150 35310.26 5.11 0 32523 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8841 -46.30 2.89 12 1.07 -770.00 12349.00 49100 20240223 -27.39 19300 20241212 84.72 36000 -0.97 20250218 20250 76.05 20250102 49100 -27.39 20240223 19300 84.72 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N