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
298020/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
20250212,161049,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,224000,-500,5,-0.22,1937308500,8581,66.12,225500,228500,221500,291500,157500,224500,225771.70,17.34,0,2204,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9694,10.40,0.76,12,0.20,21535.00,295216.00,421500,20240517,-46.86,192000,20241129,16.67,244000,-8.20,20250106,214000,4.67,20250203,421500,-46.86,20240517,192000,16.67,20241129,1.21,N,298020,5000,216 억,,750337,N,N,30,N,00,N
20250212,151046,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,225000,500,2,0.22,1863094000,8250,63.57,225500,228500,221500,291500,157500,224500,225829.58,17.34,0,2063,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9737,10.45,0.76,12,0.19,21535.00,295216.00,421500,20240517,-46.62,192000,20241129,17.19,244000,-7.79,20250106,214000,5.14,20250203,421500,-46.62,20240517,192000,17.19,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250212,141048,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,224500,0,3,0.00,1633889000,7232,55.73,225500,228500,221500,291500,157500,224500,225924.92,17.34,0,2127,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9716,10.42,0.76,12,0.17,21535.00,295216.00,421500,20240517,-46.74,192000,20241129,16.93,244000,-7.99,20250106,214000,4.91,20250203,421500,-46.74,20240517,192000,16.93,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250212,131051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,225000,500,2,0.22,1524603500,6747,51.99,225500,228500,221500,291500,157500,224500,225967.62,17.34,0,2157,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9737,10.45,0.76,12,0.16,21535.00,295216.00,421500,20240517,-46.62,192000,20241129,17.19,244000,-7.79,20250106,214000,5.14,20250203,421500,-46.62,20240517,192000,17.19,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250212,121047,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,227000,2500,2,1.11,1376915000,6095,46.96,225500,228500,221500,291500,157500,224500,225908.94,17.34,0,2169,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9824,10.54,0.77,12,0.14,21535.00,295216.00,421500,20240517,-46.14,192000,20241129,18.23,244000,-6.97,20250106,214000,6.07,20250203,421500,-46.14,20240517,192000,18.23,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250212,111046,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,227500,3000,2,1.34,1218139000,5395,41.57,225500,228500,221500,291500,157500,224500,225790.36,17.34,0,2127,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9845,10.56,0.77,12,0.12,21535.00,295216.00,421500,20240517,-46.03,192000,20241129,18.49,244000,-6.76,20250106,214000,6.31,20250203,421500,-46.03,20240517,192000,18.49,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250212,101040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,227000,2500,2,1.11,605701500,2706,20.85,225500,227000,221500,291500,157500,224500,223836.47,17.34,0,755,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9824,10.54,0.77,12,0.06,21535.00,295216.00,421500,20240517,-46.14,192000,20241129,18.23,244000,-6.97,20250106,214000,6.07,20250203,421500,-46.14,20240517,192000,18.23,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250212,091004,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,221500,-3000,5,-1.34,119331500,537,4.14,225500,225500,221500,291500,157500,224500,222218.81,17.34,0,-311,230166,227332,223166,220332,216166,228750,221750,216,67000,5000,157150,500,1,4327682,9586,10.29,0.75,12,0.01,21535.00,295216.00,421500,20240517,-47.45,192000,20241129,15.36,244000,-9.22,20250106,214000,3.50,20250203,421500,-47.45,20240517,192000,15.36,20241129,1.21,N,298020,5000,216 억,,750337,N,N,5,N,00,N
20250211,161051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,224500,5000,2,2.28,2901014500,12973,171.67,219000,226000,219000,285000,154000,219500,223619.40,17.18,0,6553,223833,221666,219333,217166,214833,220500,216000,216,65500,5000,153650,500,1,4327682,9716,10.42,0.76,12,0.30,21535.00,295216.00,421500,20240517,-46.74,192000,20241129,16.93,244000,-7.99,20250106,214000,4.91,20250203,421500,-46.74,20240517,192000,16.93,20241129,1.20,N,298020,5000,216 억,,743302,N,N,5,N,00,N
20250211,151051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,223500,4000,2,1.82,2592340000,11597,153.46,219000,226000,219000,285000,154000,219500,223535.40,17.18,0,6176,223833,221666,219333,217166,214833,220500,216000,216,65500,5000,153650,500,1,4327682,9672,10.38,0.76,12,0.27,21535.00,295216.00,421500,20240517,-46.98,192000,20241129,16.41,244000,-8.40,20250106,214000,4.44,20250203,421500,-46.98,20240517,192000,16.41,20241129,1.20,N,298020,5000,216 억,,743302,N,N,32,N,00,N
20250211,141050,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,223500,4000,2,1.82,2236966000,10008,132.43,219000,226000,219000,285000,154000,219500,223517.79,17.18,0,5108,223833,221666,219333,217166,214833,220500,216000,216,65500,5000,153650,500,1,4327682,9672,10.38,0.76,12,0.23,21535.00,295216.00,421500,20240517,-46.98,192000,20241129,16.41,244000,-8.40,20250106,214000,4.44,20250203,421500,-46.98,20240517,192000,16.41,20241129,1.20,N,298020,5000,216 억,,743302,N,N,32,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 161049 55 40.00 KOSPI200 화학 N N N Y 40 N 224000 -500 5 -0.22 1937308500 8581 66.12 225500 228500 221500 291500 157500 224500 225771.70 17.34 0 2204 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9694 10.40 0.76 12 0.20 21535.00 295216.00 421500 20240517 -46.86 192000 20241129 16.67 244000 -8.20 20250106 214000 4.67 20250203 421500 -46.86 20240517 192000 16.67 20241129 1.21 N 298020 5000 216 억 750337 N N 30 N 00 N
3 20250212 151046 55 40.00 KOSPI200 화학 N N N Y 40 N 225000 500 2 0.22 1863094000 8250 63.57 225500 228500 221500 291500 157500 224500 225829.58 17.34 0 2063 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9737 10.45 0.76 12 0.19 21535.00 295216.00 421500 20240517 -46.62 192000 20241129 17.19 244000 -7.79 20250106 214000 5.14 20250203 421500 -46.62 20240517 192000 17.19 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
4 20250212 141048 55 40.00 KOSPI200 화학 N N N Y 40 N 224500 0 3 0.00 1633889000 7232 55.73 225500 228500 221500 291500 157500 224500 225924.92 17.34 0 2127 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9716 10.42 0.76 12 0.17 21535.00 295216.00 421500 20240517 -46.74 192000 20241129 16.93 244000 -7.99 20250106 214000 4.91 20250203 421500 -46.74 20240517 192000 16.93 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
5 20250212 131051 55 40.00 KOSPI200 화학 N N N Y 40 N 225000 500 2 0.22 1524603500 6747 51.99 225500 228500 221500 291500 157500 224500 225967.62 17.34 0 2157 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9737 10.45 0.76 12 0.16 21535.00 295216.00 421500 20240517 -46.62 192000 20241129 17.19 244000 -7.79 20250106 214000 5.14 20250203 421500 -46.62 20240517 192000 17.19 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
6 20250212 121047 55 40.00 KOSPI200 화학 N N N Y 40 N 227000 2500 2 1.11 1376915000 6095 46.96 225500 228500 221500 291500 157500 224500 225908.94 17.34 0 2169 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9824 10.54 0.77 12 0.14 21535.00 295216.00 421500 20240517 -46.14 192000 20241129 18.23 244000 -6.97 20250106 214000 6.07 20250203 421500 -46.14 20240517 192000 18.23 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
7 20250212 111046 55 40.00 KOSPI200 화학 N N N Y 40 N 227500 3000 2 1.34 1218139000 5395 41.57 225500 228500 221500 291500 157500 224500 225790.36 17.34 0 2127 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9845 10.56 0.77 12 0.12 21535.00 295216.00 421500 20240517 -46.03 192000 20241129 18.49 244000 -6.76 20250106 214000 6.31 20250203 421500 -46.03 20240517 192000 18.49 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
8 20250212 101040 55 40.00 KOSPI200 화학 N N N Y 40 N 227000 2500 2 1.11 605701500 2706 20.85 225500 227000 221500 291500 157500 224500 223836.47 17.34 0 755 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9824 10.54 0.77 12 0.06 21535.00 295216.00 421500 20240517 -46.14 192000 20241129 18.23 244000 -6.97 20250106 214000 6.07 20250203 421500 -46.14 20240517 192000 18.23 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
9 20250212 091004 55 40.00 KOSPI200 화학 N N N Y 40 N 221500 -3000 5 -1.34 119331500 537 4.14 225500 225500 221500 291500 157500 224500 222218.81 17.34 0 -311 230166 227332 223166 220332 216166 228750 221750 216 67000 5000 157150 500 1 4327682 9586 10.29 0.75 12 0.01 21535.00 295216.00 421500 20240517 -47.45 192000 20241129 15.36 244000 -9.22 20250106 214000 3.50 20250203 421500 -47.45 20240517 192000 15.36 20241129 1.21 N 298020 5000 216 억 750337 N N 5 N 00 N
10 20250211 161051 55 40.00 KOSPI200 화학 N N N Y 40 N 224500 5000 2 2.28 2901014500 12973 171.67 219000 226000 219000 285000 154000 219500 223619.40 17.18 0 6553 223833 221666 219333 217166 214833 220500 216000 216 65500 5000 153650 500 1 4327682 9716 10.42 0.76 12 0.30 21535.00 295216.00 421500 20240517 -46.74 192000 20241129 16.93 244000 -7.99 20250106 214000 4.91 20250203 421500 -46.74 20240517 192000 16.93 20241129 1.20 N 298020 5000 216 억 743302 N N 5 N 00 N
11 20250211 151051 55 40.00 KOSPI200 화학 N N N Y 40 N 223500 4000 2 1.82 2592340000 11597 153.46 219000 226000 219000 285000 154000 219500 223535.40 17.18 0 6176 223833 221666 219333 217166 214833 220500 216000 216 65500 5000 153650 500 1 4327682 9672 10.38 0.76 12 0.27 21535.00 295216.00 421500 20240517 -46.98 192000 20241129 16.41 244000 -8.40 20250106 214000 4.44 20250203 421500 -46.98 20240517 192000 16.41 20241129 1.20 N 298020 5000 216 억 743302 N N 32 N 00 N
12 20250211 141050 55 40.00 KOSPI200 화학 N N N Y 40 N 223500 4000 2 1.82 2236966000 10008 132.43 219000 226000 219000 285000 154000 219500 223517.79 17.18 0 5108 223833 221666 219333 217166 214833 220500 216000 216 65500 5000 153650 500 1 4327682 9672 10.38 0.76 12 0.23 21535.00 295216.00 421500 20240517 -46.98 192000 20241129 16.41 244000 -8.40 20250106 214000 4.44 20250203 421500 -46.98 20240517 192000 16.41 20241129 1.20 N 298020 5000 216 억 743302 N N 32 N 00 N