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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192820/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
20250212,160900,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,150300,-3300,5,-2.15,12938574100,85571,130.24,153600,154700,148800,199600,107600,153600,151203.53,31.58,0,-11294,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17058,29.86,4.70,12,0.75,5034.00,31968.00,208000,20240614,-27.74,99800,20240315,50.60,173900,-13.57,20250121,140100,7.28,20250102,208000,-27.74,20240614,99800,50.60,20240315,0.63,N,192820,500,56 억,,3584487,N,N,504,N,00,N
20250212,150857,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,149700,-3900,5,-2.54,12068368000,79774,121.42,153600,154700,148800,199600,107600,153600,151281.97,31.58,0,-10730,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,16990,29.74,4.68,12,0.70,5034.00,31968.00,208000,20240614,-28.03,99800,20240315,50.00,173900,-13.92,20250121,140100,6.85,20250102,208000,-28.03,20240614,99800,50.00,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250212,140900,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,150200,-3400,5,-2.21,8225796300,54061,82.28,153600,154700,150000,199600,107600,153600,152157.68,31.58,0,-8856,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17047,29.84,4.70,12,0.48,5034.00,31968.00,208000,20240614,-27.79,99800,20240315,50.50,173900,-13.63,20250121,140100,7.21,20250102,208000,-27.79,20240614,99800,50.50,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250212,130902,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,151400,-2200,5,-1.43,5820143900,38119,58.02,153600,154700,151400,199600,107600,153600,152683.54,31.58,0,-4849,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17183,30.08,4.74,12,0.34,5034.00,31968.00,208000,20240614,-27.21,99800,20240315,51.70,173900,-12.94,20250121,140100,8.07,20250102,208000,-27.21,20240614,99800,51.70,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250212,120858,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,152400,-1200,5,-0.78,4345402000,28413,43.25,153600,154700,151800,199600,107600,153600,152937.11,31.58,0,-3504,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17297,30.27,4.77,12,0.25,5034.00,31968.00,208000,20240614,-26.73,99800,20240315,52.71,173900,-12.36,20250121,140100,8.78,20250102,208000,-26.73,20240614,99800,52.71,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250212,110857,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,152900,-700,5,-0.46,3554571300,23236,35.37,153600,154700,151800,199600,107600,153600,152976.90,31.58,0,-3834,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17353,30.37,4.78,12,0.20,5034.00,31968.00,208000,20240614,-26.49,99800,20240315,53.21,173900,-12.08,20250121,140100,9.14,20250102,208000,-26.49,20240614,99800,53.21,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250212,100852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,152900,-700,5,-0.46,1942980700,12664,19.28,153600,154700,152500,199600,107600,153600,153425.51,31.58,0,-941,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17353,30.37,4.78,12,0.11,5034.00,31968.00,208000,20240614,-26.49,99800,20240315,53.21,173900,-12.08,20250121,140100,9.14,20250102,208000,-26.49,20240614,99800,53.21,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250212,090839,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,152800,-800,5,-0.52,396720100,2590,3.94,153600,153700,152600,199600,107600,153600,153173.78,31.58,0,483,160733,157166,154933,151366,149133,156050,150250,57,46000,500,110590,100,1,11349509,17342,30.35,4.78,12,0.02,5034.00,31968.00,208000,20240614,-26.54,99800,20240315,53.11,173900,-12.13,20250121,140100,9.06,20250102,208000,-26.54,20240614,99800,53.11,20240315,0.63,N,192820,500,56 억,,3584487,N,N,379,N,00,N
20250211,160902,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153600,-2200,5,-1.41,10062836900,65099,93.14,156400,158500,152700,202500,109100,155800,154578.27,31.77,0,-25301,163066,159432,156366,152732,149666,157900,151200,57,46700,500,112170,100,1,11349509,17433,30.51,4.80,12,0.57,5034.00,31968.00,208000,20240614,-26.15,99800,20240315,53.91,173900,-11.67,20250121,140100,9.64,20250102,208000,-26.15,20240614,99800,53.91,20240315,0.62,N,192820,500,56 억,,3605284,N,N,379,N,00,N
20250211,150901,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153000,-2800,5,-1.80,9058022800,58539,83.76,156400,158500,153000,202500,109100,155800,154734.84,31.77,0,-22435,163066,159432,156366,152732,149666,157900,151200,57,46700,500,112170,100,1,11349509,17365,30.39,4.79,12,0.52,5034.00,31968.00,208000,20240614,-26.44,99800,20240315,53.31,173900,-12.02,20250121,140100,9.21,20250102,208000,-26.44,20240614,99800,53.31,20240315,0.62,N,192820,500,56 억,,3605284,N,N,1302,N,00,N
20250211,140902,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153600,-2200,5,-1.41,7107824400,45820,65.56,156400,158500,153300,202500,109100,155800,155124.93,31.77,0,-16737,163066,159432,156366,152732,149666,157900,151200,57,46700,500,112170,100,1,11349509,17433,30.51,4.80,12,0.40,5034.00,31968.00,208000,20240614,-26.15,99800,20240315,53.91,173900,-11.67,20250121,140100,9.64,20250102,208000,-26.15,20240614,99800,53.91,20240315,0.62,N,192820,500,56 억,,3605284,N,N,1302,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 20250212 160900 55 50.00 KOSPI200 화학 N N N Y 50 N 150300 -3300 5 -2.15 12938574100 85571 130.24 153600 154700 148800 199600 107600 153600 151203.53 31.58 0 -11294 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17058 29.86 4.70 12 0.75 5034.00 31968.00 208000 20240614 -27.74 99800 20240315 50.60 173900 -13.57 20250121 140100 7.28 20250102 208000 -27.74 20240614 99800 50.60 20240315 0.63 N 192820 500 56 억 3584487 N N 504 N 00 N
3 20250212 150857 55 50.00 KOSPI200 화학 N N N Y 50 N 149700 -3900 5 -2.54 12068368000 79774 121.42 153600 154700 148800 199600 107600 153600 151281.97 31.58 0 -10730 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 16990 29.74 4.68 12 0.70 5034.00 31968.00 208000 20240614 -28.03 99800 20240315 50.00 173900 -13.92 20250121 140100 6.85 20250102 208000 -28.03 20240614 99800 50.00 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
4 20250212 140900 55 50.00 KOSPI200 화학 N N N Y 50 N 150200 -3400 5 -2.21 8225796300 54061 82.28 153600 154700 150000 199600 107600 153600 152157.68 31.58 0 -8856 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17047 29.84 4.70 12 0.48 5034.00 31968.00 208000 20240614 -27.79 99800 20240315 50.50 173900 -13.63 20250121 140100 7.21 20250102 208000 -27.79 20240614 99800 50.50 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
5 20250212 130902 55 50.00 KOSPI200 화학 N N N Y 50 N 151400 -2200 5 -1.43 5820143900 38119 58.02 153600 154700 151400 199600 107600 153600 152683.54 31.58 0 -4849 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17183 30.08 4.74 12 0.34 5034.00 31968.00 208000 20240614 -27.21 99800 20240315 51.70 173900 -12.94 20250121 140100 8.07 20250102 208000 -27.21 20240614 99800 51.70 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
6 20250212 120858 55 50.00 KOSPI200 화학 N N N Y 50 N 152400 -1200 5 -0.78 4345402000 28413 43.25 153600 154700 151800 199600 107600 153600 152937.11 31.58 0 -3504 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17297 30.27 4.77 12 0.25 5034.00 31968.00 208000 20240614 -26.73 99800 20240315 52.71 173900 -12.36 20250121 140100 8.78 20250102 208000 -26.73 20240614 99800 52.71 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
7 20250212 110857 55 50.00 KOSPI200 화학 N N N Y 50 N 152900 -700 5 -0.46 3554571300 23236 35.37 153600 154700 151800 199600 107600 153600 152976.90 31.58 0 -3834 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17353 30.37 4.78 12 0.20 5034.00 31968.00 208000 20240614 -26.49 99800 20240315 53.21 173900 -12.08 20250121 140100 9.14 20250102 208000 -26.49 20240614 99800 53.21 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
8 20250212 100852 55 50.00 KOSPI200 화학 N N N Y 50 N 152900 -700 5 -0.46 1942980700 12664 19.28 153600 154700 152500 199600 107600 153600 153425.51 31.58 0 -941 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17353 30.37 4.78 12 0.11 5034.00 31968.00 208000 20240614 -26.49 99800 20240315 53.21 173900 -12.08 20250121 140100 9.14 20250102 208000 -26.49 20240614 99800 53.21 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
9 20250212 090839 55 50.00 KOSPI200 화학 N N N Y 50 N 152800 -800 5 -0.52 396720100 2590 3.94 153600 153700 152600 199600 107600 153600 153173.78 31.58 0 483 160733 157166 154933 151366 149133 156050 150250 57 46000 500 110590 100 1 11349509 17342 30.35 4.78 12 0.02 5034.00 31968.00 208000 20240614 -26.54 99800 20240315 53.11 173900 -12.13 20250121 140100 9.06 20250102 208000 -26.54 20240614 99800 53.11 20240315 0.63 N 192820 500 56 억 3584487 N N 379 N 00 N
10 20250211 160902 55 50.00 KOSPI200 화학 N N N Y 50 N 153600 -2200 5 -1.41 10062836900 65099 93.14 156400 158500 152700 202500 109100 155800 154578.27 31.77 0 -25301 163066 159432 156366 152732 149666 157900 151200 57 46700 500 112170 100 1 11349509 17433 30.51 4.80 12 0.57 5034.00 31968.00 208000 20240614 -26.15 99800 20240315 53.91 173900 -11.67 20250121 140100 9.64 20250102 208000 -26.15 20240614 99800 53.91 20240315 0.62 N 192820 500 56 억 3605284 N N 379 N 00 N
11 20250211 150901 55 50.00 KOSPI200 화학 N N N Y 50 N 153000 -2800 5 -1.80 9058022800 58539 83.76 156400 158500 153000 202500 109100 155800 154734.84 31.77 0 -22435 163066 159432 156366 152732 149666 157900 151200 57 46700 500 112170 100 1 11349509 17365 30.39 4.79 12 0.52 5034.00 31968.00 208000 20240614 -26.44 99800 20240315 53.31 173900 -12.02 20250121 140100 9.21 20250102 208000 -26.44 20240614 99800 53.31 20240315 0.62 N 192820 500 56 억 3605284 N N 1302 N 00 N
12 20250211 140902 55 50.00 KOSPI200 화학 N N N Y 50 N 153600 -2200 5 -1.41 7107824400 45820 65.56 156400 158500 153300 202500 109100 155800 155124.93 31.77 0 -16737 163066 159432 156366 152732 149666 157900 151200 57 46700 500 112170 100 1 11349509 17433 30.51 4.80 12 0.40 5034.00 31968.00 208000 20240614 -26.15 99800 20240315 53.91 173900 -11.67 20250121 140100 9.64 20250102 208000 -26.15 20240614 99800 53.91 20240315 0.62 N 192820 500 56 억 3605284 N N 1302 N 00 N