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
457190/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
20250212,161250,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41850,150,2,0.36,36183071100,854298,41.09,42250,43700,41050,54200,29200,41700,42352.76,7.15,0,-30805,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12642,-186.83,11.62,12,2.83,-224.00,3601.00,81400,20240318,-48.59,26700,20240805,56.74,44250,-5.42,20250211,29700,40.91,20250102,407000,-89.72,20240318,26700,56.74,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,1858,N,00,N
20250212,151249,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41700,0,3,0.00,34862771300,822799,39.58,42250,43700,41050,54200,29200,41700,42371.59,7.15,0,-26464,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12597,-186.16,11.58,12,2.72,-224.00,3601.00,81400,20240318,-48.77,26700,20240805,56.18,44250,-5.76,20250211,29700,40.40,20250102,407000,-89.75,20240318,26700,56.18,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250212,141251,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41600,-100,5,-0.24,30791184350,724273,34.84,42250,43700,41400,54200,29200,41700,42514.11,7.15,0,-33419,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12567,-185.71,11.55,12,2.40,-224.00,3601.00,81400,20240318,-48.89,26700,20240805,55.81,44250,-5.99,20250211,29700,40.07,20250102,407000,-89.78,20240318,26700,55.81,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250212,131254,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41900,200,2,0.48,27612273350,648198,31.18,42250,43700,41400,54200,29200,41700,42599.60,7.15,0,-40007,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12657,-187.05,11.64,12,2.15,-224.00,3601.00,81400,20240318,-48.53,26700,20240805,56.93,44250,-5.31,20250211,29700,41.08,20250102,407000,-89.71,20240318,26700,56.93,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250212,121249,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,42350,650,2,1.56,25363194600,594910,28.61,42250,43700,41400,54200,29200,41700,42634.90,7.15,0,-31554,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12793,-189.06,11.76,12,1.97,-224.00,3601.00,81400,20240318,-47.97,26700,20240805,58.61,44250,-4.29,20250211,29700,42.59,20250102,407000,-89.59,20240318,26700,58.61,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250212,111248,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,42550,850,2,2.04,23262299750,545427,26.23,42250,43700,41400,54200,29200,41700,42651.07,7.15,0,-35040,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12854,-189.96,11.82,12,1.81,-224.00,3601.00,81400,20240318,-47.73,26700,20240805,59.36,44250,-3.84,20250211,29700,43.27,20250102,407000,-89.55,20240318,26700,59.36,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250212,101242,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,43250,1550,2,3.72,15781304800,371697,17.88,42250,43450,41400,54200,29200,41700,42459.05,7.15,0,-19344,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,13065,-193.08,12.01,12,1.23,-224.00,3601.00,81400,20240318,-46.87,26700,20240805,61.99,44250,-2.26,20250211,29700,45.62,20250102,407000,-89.37,20240318,26700,61.99,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250212,091152,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41800,100,2,0.24,6751889450,159316,7.66,42250,43150,41500,54200,29200,41700,42383.85,7.15,0,-21979,45866,43782,42166,40082,38466,44825,41125,302,12500,1000,29190,50,1,30208280,12627,-186.61,11.61,12,0.53,-224.00,3601.00,81400,20240318,-48.65,26700,20240805,56.55,44250,-5.54,20250211,29700,40.74,20250102,407000,-89.73,20240318,26700,56.55,20240805,1.53,N,457190,1000,302 억,,2158511,N,N,685,N,00,N
20250211,161253,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41700,0,3,0.00,86784257250,2053684,62.21,41300,44250,40550,54200,29200,41700,42258.66,7.13,0,5311,49266,45482,39416,35632,29566,47375,37525,302,12500,1000,29190,50,1,30208280,12597,-186.16,11.58,12,6.80,-224.00,3601.00,81400,20240318,-48.77,26700,20240805,56.18,44250,-5.76,20250211,29700,40.40,20250102,407000,-89.75,20240318,26700,56.18,20240805,1.53,N,457190,1000,302 억,,2153217,N,N,685,N,00,N
20250211,151255,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,42200,500,2,1.20,83076804700,1964676,59.51,41300,44250,40550,54200,29200,41700,42285.55,7.13,0,-11191,49266,45482,39416,35632,29566,47375,37525,302,12500,1000,29190,50,1,30208280,12748,-188.39,11.72,12,6.50,-224.00,3601.00,81400,20240318,-48.16,26700,20240805,58.05,44250,-4.63,20250211,29700,42.09,20250102,407000,-89.63,20240318,26700,58.05,20240805,1.53,N,457190,1000,302 억,,2153217,N,N,3076,N,00,N
20250211,141252,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,43100,1400,2,3.36,76656696950,1813995,54.95,41300,44250,40550,54200,29200,41700,42258.81,7.13,0,-26623,49266,45482,39416,35632,29566,47375,37525,302,12500,1000,29190,50,1,30208280,13020,-192.41,11.97,12,6.00,-224.00,3601.00,81400,20240318,-47.05,26700,20240805,61.42,44250,-2.60,20250211,29700,45.12,20250102,407000,-89.41,20240318,26700,61.42,20240805,1.53,N,457190,1000,302 억,,2153217,N,N,3076,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 161250 57 100.00 KOSPI200 화학 N N N N N 41850 150 2 0.36 36183071100 854298 41.09 42250 43700 41050 54200 29200 41700 42352.76 7.15 0 -30805 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12642 -186.83 11.62 12 2.83 -224.00 3601.00 81400 20240318 -48.59 26700 20240805 56.74 44250 -5.42 20250211 29700 40.91 20250102 407000 -89.72 20240318 26700 56.74 20240805 1.53 N 457190 1000 302 억 2158511 N N 1858 N 00 N
3 20250212 151249 57 100.00 KOSPI200 화학 N N N N N 41700 0 3 0.00 34862771300 822799 39.58 42250 43700 41050 54200 29200 41700 42371.59 7.15 0 -26464 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12597 -186.16 11.58 12 2.72 -224.00 3601.00 81400 20240318 -48.77 26700 20240805 56.18 44250 -5.76 20250211 29700 40.40 20250102 407000 -89.75 20240318 26700 56.18 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
4 20250212 141251 57 100.00 KOSPI200 화학 N N N N N 41600 -100 5 -0.24 30791184350 724273 34.84 42250 43700 41400 54200 29200 41700 42514.11 7.15 0 -33419 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12567 -185.71 11.55 12 2.40 -224.00 3601.00 81400 20240318 -48.89 26700 20240805 55.81 44250 -5.99 20250211 29700 40.07 20250102 407000 -89.78 20240318 26700 55.81 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
5 20250212 131254 57 100.00 KOSPI200 화학 N N N N N 41900 200 2 0.48 27612273350 648198 31.18 42250 43700 41400 54200 29200 41700 42599.60 7.15 0 -40007 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12657 -187.05 11.64 12 2.15 -224.00 3601.00 81400 20240318 -48.53 26700 20240805 56.93 44250 -5.31 20250211 29700 41.08 20250102 407000 -89.71 20240318 26700 56.93 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
6 20250212 121249 57 100.00 KOSPI200 화학 N N N N N 42350 650 2 1.56 25363194600 594910 28.61 42250 43700 41400 54200 29200 41700 42634.90 7.15 0 -31554 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12793 -189.06 11.76 12 1.97 -224.00 3601.00 81400 20240318 -47.97 26700 20240805 58.61 44250 -4.29 20250211 29700 42.59 20250102 407000 -89.59 20240318 26700 58.61 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
7 20250212 111248 57 100.00 KOSPI200 화학 N N N N N 42550 850 2 2.04 23262299750 545427 26.23 42250 43700 41400 54200 29200 41700 42651.07 7.15 0 -35040 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12854 -189.96 11.82 12 1.81 -224.00 3601.00 81400 20240318 -47.73 26700 20240805 59.36 44250 -3.84 20250211 29700 43.27 20250102 407000 -89.55 20240318 26700 59.36 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
8 20250212 101242 57 100.00 KOSPI200 화학 N N N N N 43250 1550 2 3.72 15781304800 371697 17.88 42250 43450 41400 54200 29200 41700 42459.05 7.15 0 -19344 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 13065 -193.08 12.01 12 1.23 -224.00 3601.00 81400 20240318 -46.87 26700 20240805 61.99 44250 -2.26 20250211 29700 45.62 20250102 407000 -89.37 20240318 26700 61.99 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
9 20250212 091152 57 100.00 KOSPI200 화학 N N N N N 41800 100 2 0.24 6751889450 159316 7.66 42250 43150 41500 54200 29200 41700 42383.85 7.15 0 -21979 45866 43782 42166 40082 38466 44825 41125 302 12500 1000 29190 50 1 30208280 12627 -186.61 11.61 12 0.53 -224.00 3601.00 81400 20240318 -48.65 26700 20240805 56.55 44250 -5.54 20250211 29700 40.74 20250102 407000 -89.73 20240318 26700 56.55 20240805 1.53 N 457190 1000 302 억 2158511 N N 685 N 00 N
10 20250211 161253 57 100.00 KOSPI200 화학 N N N N N 41700 0 3 0.00 86784257250 2053684 62.21 41300 44250 40550 54200 29200 41700 42258.66 7.13 0 5311 49266 45482 39416 35632 29566 47375 37525 302 12500 1000 29190 50 1 30208280 12597 -186.16 11.58 12 6.80 -224.00 3601.00 81400 20240318 -48.77 26700 20240805 56.18 44250 -5.76 20250211 29700 40.40 20250102 407000 -89.75 20240318 26700 56.18 20240805 1.53 N 457190 1000 302 억 2153217 N N 685 N 00 N
11 20250211 151255 57 100.00 KOSPI200 화학 N N N N N 42200 500 2 1.20 83076804700 1964676 59.51 41300 44250 40550 54200 29200 41700 42285.55 7.13 0 -11191 49266 45482 39416 35632 29566 47375 37525 302 12500 1000 29190 50 1 30208280 12748 -188.39 11.72 12 6.50 -224.00 3601.00 81400 20240318 -48.16 26700 20240805 58.05 44250 -4.63 20250211 29700 42.09 20250102 407000 -89.63 20240318 26700 58.05 20240805 1.53 N 457190 1000 302 억 2153217 N N 3076 N 00 N
12 20250211 141252 57 100.00 KOSPI200 화학 N N N N N 43100 1400 2 3.36 76656696950 1813995 54.95 41300 44250 40550 54200 29200 41700 42258.81 7.13 0 -26623 49266 45482 39416 35632 29566 47375 37525 302 12500 1000 29190 50 1 30208280 13020 -192.41 11.97 12 6.00 -224.00 3601.00 81400 20240318 -47.05 26700 20240805 61.42 44250 -2.60 20250211 29700 45.12 20250102 407000 -89.41 20240318 26700 61.42 20240805 1.53 N 457190 1000 302 억 2153217 N N 3076 N 00 N