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
285130/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
20250212,161035,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42250,-1050,5,-2.42,829471200,19477,55.41,43600,43600,42250,56200,30350,43300,42587.54,11.59,0,-4187,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7290,20.53,0.38,12,0.11,2058.00,109846.00,71500,20240220,-40.91,39100,20241209,8.06,46400,-8.94,20250103,39300,7.51,20250203,71500,-40.91,20240220,39100,8.06,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,135,N,00,N
20250212,151033,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,-1000,5,-2.31,771972600,18117,51.54,43600,43600,42300,56200,30350,43300,42610.40,11.59,0,-4019,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7298,20.55,0.39,12,0.11,2058.00,109846.00,71500,20240220,-40.84,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,71500,-40.84,20240220,39100,8.18,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250212,141035,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42500,-800,5,-1.85,616407600,14448,41.10,43600,43600,42450,56200,30350,43300,42663.87,11.59,0,-1547,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7333,20.65,0.39,12,0.08,2058.00,109846.00,71500,20240220,-40.56,39100,20241209,8.70,46400,-8.41,20250103,39300,8.14,20250203,71500,-40.56,20240220,39100,8.70,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250212,131038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,-750,5,-1.73,546482450,12802,36.42,43600,43600,42450,56200,30350,43300,42687.27,11.59,0,-955,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7341,20.68,0.39,12,0.07,2058.00,109846.00,71500,20240220,-40.49,39100,20241209,8.82,46400,-8.30,20250103,39300,8.27,20250203,71500,-40.49,20240220,39100,8.82,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250212,121034,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42500,-800,5,-1.85,473529300,11087,31.54,43600,43600,42500,56200,30350,43300,42710.32,11.59,0,-892,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7333,20.65,0.39,12,0.06,2058.00,109846.00,71500,20240220,-40.56,39100,20241209,8.70,46400,-8.41,20250103,39300,8.14,20250203,71500,-40.56,20240220,39100,8.70,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250212,111033,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42600,-700,5,-1.62,379346250,8876,25.25,43600,43600,42500,56200,30350,43300,42738.42,11.59,0,-640,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7350,20.70,0.39,12,0.05,2058.00,109846.00,71500,20240220,-40.42,39100,20241209,8.95,46400,-8.19,20250103,39300,8.40,20250203,71500,-40.42,20240220,39100,8.95,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250212,101027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42650,-650,5,-1.50,209811900,4894,13.92,43600,43600,42550,56200,30350,43300,42871.25,11.59,0,-1132,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7359,20.72,0.39,12,0.03,2058.00,109846.00,71500,20240220,-40.35,39100,20241209,9.08,46400,-8.08,20250103,39300,8.52,20250203,71500,-40.35,20240220,39100,9.08,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250212,090954,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42700,-600,5,-1.39,28372100,659,1.87,43600,43600,42700,56200,30350,43300,43053.26,11.59,0,-163,44166,43732,43066,42632,41966,43950,42850,882,12900,5000,32040,50,1,17253783,7367,20.75,0.39,12,0.00,2058.00,109846.00,71500,20240220,-40.28,39100,20241209,9.21,46400,-7.97,20250103,39300,8.65,20250203,71500,-40.28,20240220,39100,9.21,20241209,0.76,N,285130,5000,882 억,,1999363,N,N,23,N,00,N
20250211,161038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43300,300,2,0.70,1510902700,35096,45.02,43100,43500,42400,55900,30100,43000,43049.90,11.15,0,-2110,44933,43966,42533,41566,40133,44450,42050,882,12900,5000,31820,50,1,17253783,7471,21.04,0.39,12,0.20,2058.00,109846.00,71500,20240220,-39.44,39100,20241209,10.74,46400,-6.68,20250103,39300,10.18,20250203,71500,-39.44,20240220,39100,10.74,20241209,0.75,N,285130,5000,882 억,,1923461,N,N,23,N,00,N
20250211,151038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43150,150,2,0.35,1422513800,33052,42.40,43100,43500,42400,55900,30100,43000,43038.68,11.15,0,-1816,44933,43966,42533,41566,40133,44450,42050,882,12900,5000,31820,50,1,17253783,7445,20.97,0.39,12,0.19,2058.00,109846.00,71500,20240220,-39.65,39100,20241209,10.36,46400,-7.00,20250103,39300,9.80,20250203,71500,-39.65,20240220,39100,10.36,20241209,0.75,N,285130,5000,882 억,,1923461,N,N,124,N,00,N
20250211,141037,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43150,150,2,0.35,1265616250,29411,37.73,43100,43500,42400,55900,30100,43000,43032.09,11.15,0,-1733,44933,43966,42533,41566,40133,44450,42050,882,12900,5000,31820,50,1,17253783,7445,20.97,0.39,12,0.17,2058.00,109846.00,71500,20240220,-39.65,39100,20241209,10.36,46400,-7.00,20250103,39300,9.80,20250203,71500,-39.65,20240220,39100,10.36,20241209,0.75,N,285130,5000,882 억,,1923461,N,N,124,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 161035 55 40.00 KOSPI200 화학 N N N Y 40 N 42250 -1050 5 -2.42 829471200 19477 55.41 43600 43600 42250 56200 30350 43300 42587.54 11.59 0 -4187 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7290 20.53 0.38 12 0.11 2058.00 109846.00 71500 20240220 -40.91 39100 20241209 8.06 46400 -8.94 20250103 39300 7.51 20250203 71500 -40.91 20240220 39100 8.06 20241209 0.76 N 285130 5000 882 억 1999363 N N 135 N 00 N
3 20250212 151033 55 40.00 KOSPI200 화학 N N N Y 40 N 42300 -1000 5 -2.31 771972600 18117 51.54 43600 43600 42300 56200 30350 43300 42610.40 11.59 0 -4019 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7298 20.55 0.39 12 0.11 2058.00 109846.00 71500 20240220 -40.84 39100 20241209 8.18 46400 -8.84 20250103 39300 7.63 20250203 71500 -40.84 20240220 39100 8.18 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
4 20250212 141035 55 40.00 KOSPI200 화학 N N N Y 40 N 42500 -800 5 -1.85 616407600 14448 41.10 43600 43600 42450 56200 30350 43300 42663.87 11.59 0 -1547 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7333 20.65 0.39 12 0.08 2058.00 109846.00 71500 20240220 -40.56 39100 20241209 8.70 46400 -8.41 20250103 39300 8.14 20250203 71500 -40.56 20240220 39100 8.70 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
5 20250212 131038 55 40.00 KOSPI200 화학 N N N Y 40 N 42550 -750 5 -1.73 546482450 12802 36.42 43600 43600 42450 56200 30350 43300 42687.27 11.59 0 -955 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7341 20.68 0.39 12 0.07 2058.00 109846.00 71500 20240220 -40.49 39100 20241209 8.82 46400 -8.30 20250103 39300 8.27 20250203 71500 -40.49 20240220 39100 8.82 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
6 20250212 121034 55 40.00 KOSPI200 화학 N N N Y 40 N 42500 -800 5 -1.85 473529300 11087 31.54 43600 43600 42500 56200 30350 43300 42710.32 11.59 0 -892 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7333 20.65 0.39 12 0.06 2058.00 109846.00 71500 20240220 -40.56 39100 20241209 8.70 46400 -8.41 20250103 39300 8.14 20250203 71500 -40.56 20240220 39100 8.70 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
7 20250212 111033 55 40.00 KOSPI200 화학 N N N Y 40 N 42600 -700 5 -1.62 379346250 8876 25.25 43600 43600 42500 56200 30350 43300 42738.42 11.59 0 -640 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7350 20.70 0.39 12 0.05 2058.00 109846.00 71500 20240220 -40.42 39100 20241209 8.95 46400 -8.19 20250103 39300 8.40 20250203 71500 -40.42 20240220 39100 8.95 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
8 20250212 101027 55 40.00 KOSPI200 화학 N N N Y 40 N 42650 -650 5 -1.50 209811900 4894 13.92 43600 43600 42550 56200 30350 43300 42871.25 11.59 0 -1132 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7359 20.72 0.39 12 0.03 2058.00 109846.00 71500 20240220 -40.35 39100 20241209 9.08 46400 -8.08 20250103 39300 8.52 20250203 71500 -40.35 20240220 39100 9.08 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
9 20250212 090954 55 40.00 KOSPI200 화학 N N N Y 40 N 42700 -600 5 -1.39 28372100 659 1.87 43600 43600 42700 56200 30350 43300 43053.26 11.59 0 -163 44166 43732 43066 42632 41966 43950 42850 882 12900 5000 32040 50 1 17253783 7367 20.75 0.39 12 0.00 2058.00 109846.00 71500 20240220 -40.28 39100 20241209 9.21 46400 -7.97 20250103 39300 8.65 20250203 71500 -40.28 20240220 39100 9.21 20241209 0.76 N 285130 5000 882 억 1999363 N N 23 N 00 N
10 20250211 161038 55 40.00 KOSPI200 화학 N N N Y 40 N 43300 300 2 0.70 1510902700 35096 45.02 43100 43500 42400 55900 30100 43000 43049.90 11.15 0 -2110 44933 43966 42533 41566 40133 44450 42050 882 12900 5000 31820 50 1 17253783 7471 21.04 0.39 12 0.20 2058.00 109846.00 71500 20240220 -39.44 39100 20241209 10.74 46400 -6.68 20250103 39300 10.18 20250203 71500 -39.44 20240220 39100 10.74 20241209 0.75 N 285130 5000 882 억 1923461 N N 23 N 00 N
11 20250211 151038 55 40.00 KOSPI200 화학 N N N Y 40 N 43150 150 2 0.35 1422513800 33052 42.40 43100 43500 42400 55900 30100 43000 43038.68 11.15 0 -1816 44933 43966 42533 41566 40133 44450 42050 882 12900 5000 31820 50 1 17253783 7445 20.97 0.39 12 0.19 2058.00 109846.00 71500 20240220 -39.65 39100 20241209 10.36 46400 -7.00 20250103 39300 9.80 20250203 71500 -39.65 20240220 39100 10.36 20241209 0.75 N 285130 5000 882 억 1923461 N N 124 N 00 N
12 20250211 141037 55 40.00 KOSPI200 화학 N N N Y 40 N 43150 150 2 0.35 1265616250 29411 37.73 43100 43500 42400 55900 30100 43000 43032.09 11.15 0 -1733 44933 43966 42533 41566 40133 44450 42050 882 12900 5000 31820 50 1 17253783 7445 20.97 0.39 12 0.17 2058.00 109846.00 71500 20240220 -39.65 39100 20241209 10.36 46400 -7.00 20250103 39300 9.80 20250203 71500 -39.65 20240220 39100 10.36 20241209 0.75 N 285130 5000 882 억 1923461 N N 124 N 00 N