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
278470/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
20250212,161032,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52000,500,2,0.97,24409030100,470496,26.13,51900,53100,50200,66900,36100,51500,51879.29,15.75,0,-31234,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,19366,23.12,9.60,12,1.26,2249.00,5414.00,93500,20240227,-44.39,38380,20240805,35.49,56200,-7.47,20250106,41550,25.15,20250203,467500,-88.88,20240227,39700,30.98,20241115,2.45,N,278470,100,38 억,,5863885,N,N,584,N,00,N
20250212,151029,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52100,600,2,1.17,23388735700,450920,25.04,51900,53100,50200,66900,36100,51500,51868.94,15.75,0,-30871,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,19403,23.17,9.62,12,1.21,2249.00,5414.00,93500,20240227,-44.28,38380,20240805,35.75,56200,-7.30,20250106,41550,25.39,20250203,467500,-88.86,20240227,39700,31.23,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250212,141031,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52100,600,2,1.17,20903980700,403272,22.39,51900,53100,50200,66900,36100,51500,51835.95,15.75,0,-29165,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,19403,23.17,9.62,12,1.08,2249.00,5414.00,93500,20240227,-44.28,38380,20240805,35.75,56200,-7.30,20250106,41550,25.39,20250203,467500,-88.86,20240227,39700,31.23,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250212,131034,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52400,900,2,1.75,18081394800,349375,19.40,51900,53100,50200,66900,36100,51500,51753.56,15.75,0,-24466,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,19515,23.30,9.68,12,0.94,2249.00,5414.00,93500,20240227,-43.96,38380,20240805,36.53,56200,-6.76,20250106,41550,26.11,20250203,467500,-88.79,20240227,39700,31.99,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250212,121030,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52400,900,2,1.75,13219273200,256945,14.27,51900,52400,50200,66900,36100,51500,51447.87,15.75,0,-19847,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,19515,23.30,9.68,12,0.69,2249.00,5414.00,93500,20240227,-43.96,38380,20240805,36.53,56200,-6.76,20250106,41550,26.11,20250203,467500,-88.79,20240227,39700,31.99,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250212,111029,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52100,600,2,1.17,10089924800,196815,10.93,51900,52100,50200,66900,36100,51500,51266.01,15.75,0,-25534,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,19403,23.17,9.62,12,0.53,2249.00,5414.00,93500,20240227,-44.28,38380,20240805,35.75,56200,-7.30,20250106,41550,25.39,20250203,467500,-88.86,20240227,39700,31.23,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250212,101023,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51000,-500,5,-0.97,7070850500,138292,7.68,51900,51900,50200,66900,36100,51500,51129.80,15.75,0,-19638,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,18993,22.68,9.42,12,0.37,2249.00,5414.00,93500,20240227,-45.45,38380,20240805,32.88,56200,-9.25,20250106,41550,22.74,20250203,467500,-89.09,20240227,39700,28.46,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250212,090951,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50800,-700,5,-1.36,2761865900,53949,3.00,51900,51900,50500,66900,36100,51500,51193.90,15.75,0,-18181,55700,53600,52100,50000,48500,52850,49250,38,15400,100,36050,100,1,37241555,18919,22.59,9.38,12,0.14,2249.00,5414.00,93500,20240227,-45.67,38380,20240805,32.36,56200,-9.61,20250106,41550,22.26,20250203,467500,-89.13,20240227,39700,27.96,20241115,2.45,N,278470,100,38 억,,5863885,N,N,668,N,00,N
20250211,161034,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51500,3150,2,6.51,93903008450,1792906,212.86,52000,54200,50600,62800,33850,48350,52375.66,15.42,0,125334,53550,50950,49300,46700,45050,50125,45875,38,14450,100,33840,100,1,37241555,19179,22.90,9.51,12,4.81,2249.00,5414.00,93500,20240227,-44.92,38380,20240805,34.18,56200,-8.36,20250106,41550,23.95,20250203,467500,-88.98,20240227,39700,29.72,20241115,2.57,N,278470,100,38 억,,5741645,N,N,668,N,00,N
20250211,151034,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51700,3350,2,6.93,91999479950,1755986,208.48,52000,54200,50600,62800,33850,48350,52391.94,15.42,0,115343,53550,50950,49300,46700,45050,50125,45875,38,14450,100,33840,100,1,37241555,19254,22.99,9.55,12,4.72,2249.00,5414.00,93500,20240227,-44.71,38380,20240805,34.71,56200,-8.01,20250106,41550,24.43,20250203,467500,-88.94,20240227,39700,30.23,20241115,2.57,N,278470,100,38 억,,5741645,N,N,1392,N,00,N
20250211,141033,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51600,3250,2,6.72,87753815350,1673650,198.70,52000,54200,50600,62800,33850,48350,52432.62,15.42,0,108487,53550,50950,49300,46700,45050,50125,45875,38,14450,100,33840,100,1,37241555,19217,22.94,9.53,12,4.49,2249.00,5414.00,93500,20240227,-44.81,38380,20240805,34.45,56200,-8.19,20250106,41550,24.19,20250203,467500,-88.96,20240227,39700,29.97,20241115,2.57,N,278470,100,38 억,,5741645,N,N,1392,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 161032 57 100.00 KOSPI200 화학 N N N N N 52000 500 2 0.97 24409030100 470496 26.13 51900 53100 50200 66900 36100 51500 51879.29 15.75 0 -31234 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 19366 23.12 9.60 12 1.26 2249.00 5414.00 93500 20240227 -44.39 38380 20240805 35.49 56200 -7.47 20250106 41550 25.15 20250203 467500 -88.88 20240227 39700 30.98 20241115 2.45 N 278470 100 38 억 5863885 N N 584 N 00 N
3 20250212 151029 57 100.00 KOSPI200 화학 N N N N N 52100 600 2 1.17 23388735700 450920 25.04 51900 53100 50200 66900 36100 51500 51868.94 15.75 0 -30871 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 19403 23.17 9.62 12 1.21 2249.00 5414.00 93500 20240227 -44.28 38380 20240805 35.75 56200 -7.30 20250106 41550 25.39 20250203 467500 -88.86 20240227 39700 31.23 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
4 20250212 141031 57 100.00 KOSPI200 화학 N N N N N 52100 600 2 1.17 20903980700 403272 22.39 51900 53100 50200 66900 36100 51500 51835.95 15.75 0 -29165 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 19403 23.17 9.62 12 1.08 2249.00 5414.00 93500 20240227 -44.28 38380 20240805 35.75 56200 -7.30 20250106 41550 25.39 20250203 467500 -88.86 20240227 39700 31.23 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
5 20250212 131034 57 100.00 KOSPI200 화학 N N N N N 52400 900 2 1.75 18081394800 349375 19.40 51900 53100 50200 66900 36100 51500 51753.56 15.75 0 -24466 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 19515 23.30 9.68 12 0.94 2249.00 5414.00 93500 20240227 -43.96 38380 20240805 36.53 56200 -6.76 20250106 41550 26.11 20250203 467500 -88.79 20240227 39700 31.99 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
6 20250212 121030 57 100.00 KOSPI200 화학 N N N N N 52400 900 2 1.75 13219273200 256945 14.27 51900 52400 50200 66900 36100 51500 51447.87 15.75 0 -19847 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 19515 23.30 9.68 12 0.69 2249.00 5414.00 93500 20240227 -43.96 38380 20240805 36.53 56200 -6.76 20250106 41550 26.11 20250203 467500 -88.79 20240227 39700 31.99 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
7 20250212 111029 57 100.00 KOSPI200 화학 N N N N N 52100 600 2 1.17 10089924800 196815 10.93 51900 52100 50200 66900 36100 51500 51266.01 15.75 0 -25534 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 19403 23.17 9.62 12 0.53 2249.00 5414.00 93500 20240227 -44.28 38380 20240805 35.75 56200 -7.30 20250106 41550 25.39 20250203 467500 -88.86 20240227 39700 31.23 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
8 20250212 101023 57 100.00 KOSPI200 화학 N N N N N 51000 -500 5 -0.97 7070850500 138292 7.68 51900 51900 50200 66900 36100 51500 51129.80 15.75 0 -19638 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 18993 22.68 9.42 12 0.37 2249.00 5414.00 93500 20240227 -45.45 38380 20240805 32.88 56200 -9.25 20250106 41550 22.74 20250203 467500 -89.09 20240227 39700 28.46 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
9 20250212 090951 57 100.00 KOSPI200 화학 N N N N N 50800 -700 5 -1.36 2761865900 53949 3.00 51900 51900 50500 66900 36100 51500 51193.90 15.75 0 -18181 55700 53600 52100 50000 48500 52850 49250 38 15400 100 36050 100 1 37241555 18919 22.59 9.38 12 0.14 2249.00 5414.00 93500 20240227 -45.67 38380 20240805 32.36 56200 -9.61 20250106 41550 22.26 20250203 467500 -89.13 20240227 39700 27.96 20241115 2.45 N 278470 100 38 억 5863885 N N 668 N 00 N
10 20250211 161034 57 100.00 KOSPI200 화학 N N N N N 51500 3150 2 6.51 93903008450 1792906 212.86 52000 54200 50600 62800 33850 48350 52375.66 15.42 0 125334 53550 50950 49300 46700 45050 50125 45875 38 14450 100 33840 100 1 37241555 19179 22.90 9.51 12 4.81 2249.00 5414.00 93500 20240227 -44.92 38380 20240805 34.18 56200 -8.36 20250106 41550 23.95 20250203 467500 -88.98 20240227 39700 29.72 20241115 2.57 N 278470 100 38 억 5741645 N N 668 N 00 N
11 20250211 151034 57 100.00 KOSPI200 화학 N N N N N 51700 3350 2 6.93 91999479950 1755986 208.48 52000 54200 50600 62800 33850 48350 52391.94 15.42 0 115343 53550 50950 49300 46700 45050 50125 45875 38 14450 100 33840 100 1 37241555 19254 22.99 9.55 12 4.72 2249.00 5414.00 93500 20240227 -44.71 38380 20240805 34.71 56200 -8.01 20250106 41550 24.43 20250203 467500 -88.94 20240227 39700 30.23 20241115 2.57 N 278470 100 38 억 5741645 N N 1392 N 00 N
12 20250211 141033 57 100.00 KOSPI200 화학 N N N N N 51600 3250 2 6.72 87753815350 1673650 198.70 52000 54200 50600 62800 33850 48350 52432.62 15.42 0 108487 53550 50950 49300 46700 45050 50125 45875 38 14450 100 33840 100 1 37241555 19217 22.94 9.53 12 4.49 2249.00 5414.00 93500 20240227 -44.81 38380 20240805 34.45 56200 -8.19 20250106 41550 24.19 20250203 467500 -88.96 20240227 39700 29.97 20241115 2.57 N 278470 100 38 억 5741645 N N 1392 N 00 N