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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250218,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,100,2,0.29,1834003550,53461,60.32,34450,34700,33850,44750,24150,34450,34305.42,14.60,0,4464,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7240,-5.86,0.20,12,0.26,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,650,N,00,N
20250218,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,0,3,0.00,1697726500,49513,55.86,34450,34700,33850,44750,24150,34450,34288.50,14.60,0,4295,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7219,-5.84,0.20,12,0.24,-5894.00,169784.00,62000,20240604,-44.44,30300,20250203,13.70,34850,-1.15,20250217,30300,13.70,20250203,62000,-44.44,20240604,30300,13.70,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,100,2,0.29,1451453150,42378,47.81,34450,34700,33850,44750,24150,34450,34250.16,14.60,0,4840,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7240,-5.86,0.20,12,0.20,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-50,5,-0.15,1137241000,33283,37.55,34450,34500,33850,44750,24150,34450,34168.82,14.60,0,1762,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7209,-5.84,0.20,12,0.16,-5894.00,169784.00,62000,20240604,-44.52,30300,20250203,13.53,34850,-1.29,20250217,30300,13.53,20250203,62000,-44.52,20240604,30300,13.53,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34350,-100,5,-0.29,902964200,26450,29.84,34450,34450,33850,44750,24150,34450,34138.53,14.60,0,-1123,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7198,-5.83,0.20,12,0.13,-5894.00,169784.00,62000,20240604,-44.60,30300,20250203,13.37,34850,-1.43,20250217,30300,13.37,20250203,62000,-44.60,20240604,30300,13.37,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-200,5,-0.58,658436000,19304,21.78,34450,34450,33850,44750,24150,34450,34108.79,14.60,0,-347,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7177,-5.81,0.20,12,0.09,-5894.00,169784.00,62000,20240604,-44.76,30300,20250203,13.04,34850,-1.72,20250217,30300,13.04,20250203,62000,-44.76,20240604,30300,13.04,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,-300,5,-0.87,254335900,7437,8.39,34450,34450,34000,44750,24150,34450,34198.72,14.60,0,-2106,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7156,-5.79,0.20,12,0.04,-5894.00,169784.00,62000,20240604,-44.92,30300,20250203,12.71,34850,-2.01,20250217,30300,12.71,20250203,62000,-44.92,20240604,30300,12.71,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-50,5,-0.15,35516300,1031,1.16,34450,34450,34200,44750,24150,34450,34448.40,14.60,0,-814,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7209,-5.84,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.52,30300,20250203,13.53,34850,-1.29,20250217,30300,13.53,20250203,62000,-44.52,20240604,30300,13.53,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250217,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,1350,2,4.08,3039256250,88563,197.35,33100,34850,33000,43000,23200,33100,34317.68,14.56,0,29,33900,33500,33200,32800,32500,33350,32650,1283,9900,5000,23830,50,1,20955884,7219,-5.84,0.20,12,0.42,-5894.00,169784.00,62000,20240604,-44.44,30300,20250203,13.70,34850,-1.15,20250217,30300,13.70,20250203,62000,-44.44,20240604,30300,13.70,20250203,0.64,N,000210,5000,1282 억,,3050508,N,N,648,N,00,N
20250217,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,1500,2,4.53,2861827100,83401,185.84,33100,34850,33000,43000,23200,33100,34314.37,14.56,0,232,33900,33500,33200,32800,32500,33350,32650,1283,9900,5000,23830,50,1,20955884,7251,-5.87,0.20,12,0.40,-5894.00,169784.00,62000,20240604,-44.19,30300,20250203,14.19,34850,-0.72,20250217,30300,14.19,20250203,62000,-44.19,20240604,30300,14.19,20250203,0.64,N,000210,5000,1282 억,,3050508,N,N,280,N,00,N
20250217,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,1700,2,5.14,2369103000,69178,154.15,33100,34800,33000,43000,23200,33100,34246.83,14.56,0,5181,33900,33500,33200,32800,32500,33350,32650,1283,9900,5000,23830,50,1,20955884,7293,-5.90,0.20,12,0.33,-5894.00,169784.00,62000,20240604,-43.87,30300,20250203,14.85,34800,0.00,20250217,30300,14.85,20250203,62000,-43.87,20240604,30300,14.85,20250203,0.64,N,000210,5000,1282 억,,3050508,N,N,280,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 20250218 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 100 2 0.29 1834003550 53461 60.32 34450 34700 33850 44750 24150 34450 34305.42 14.60 0 4464 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7240 -5.86 0.20 12 0.26 -5894.00 169784.00 62000 20240604 -44.27 30300 20250203 14.03 34850 -0.86 20250217 30300 14.03 20250203 62000 -44.27 20240604 30300 14.03 20250203 0.64 N 000210 5000 1282 억 3060440 N N 650 N 00 N
3 20250218 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 34450 0 3 0.00 1697726500 49513 55.86 34450 34700 33850 44750 24150 34450 34288.50 14.60 0 4295 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7219 -5.84 0.20 12 0.24 -5894.00 169784.00 62000 20240604 -44.44 30300 20250203 13.70 34850 -1.15 20250217 30300 13.70 20250203 62000 -44.44 20240604 30300 13.70 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
4 20250218 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 100 2 0.29 1451453150 42378 47.81 34450 34700 33850 44750 24150 34450 34250.16 14.60 0 4840 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7240 -5.86 0.20 12 0.20 -5894.00 169784.00 62000 20240604 -44.27 30300 20250203 14.03 34850 -0.86 20250217 30300 14.03 20250203 62000 -44.27 20240604 30300 14.03 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
5 20250218 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -50 5 -0.15 1137241000 33283 37.55 34450 34500 33850 44750 24150 34450 34168.82 14.60 0 1762 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7209 -5.84 0.20 12 0.16 -5894.00 169784.00 62000 20240604 -44.52 30300 20250203 13.53 34850 -1.29 20250217 30300 13.53 20250203 62000 -44.52 20240604 30300 13.53 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
6 20250218 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 34350 -100 5 -0.29 902964200 26450 29.84 34450 34450 33850 44750 24150 34450 34138.53 14.60 0 -1123 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7198 -5.83 0.20 12 0.13 -5894.00 169784.00 62000 20240604 -44.60 30300 20250203 13.37 34850 -1.43 20250217 30300 13.37 20250203 62000 -44.60 20240604 30300 13.37 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
7 20250218 110104 55 40.00 KOSPI200 화학 N N N Y 40 N 34250 -200 5 -0.58 658436000 19304 21.78 34450 34450 33850 44750 24150 34450 34108.79 14.60 0 -347 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7177 -5.81 0.20 12 0.09 -5894.00 169784.00 62000 20240604 -44.76 30300 20250203 13.04 34850 -1.72 20250217 30300 13.04 20250203 62000 -44.76 20240604 30300 13.04 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
8 20250218 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 34150 -300 5 -0.87 254335900 7437 8.39 34450 34450 34000 44750 24150 34450 34198.72 14.60 0 -2106 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7156 -5.79 0.20 12 0.04 -5894.00 169784.00 62000 20240604 -44.92 30300 20250203 12.71 34850 -2.01 20250217 30300 12.71 20250203 62000 -44.92 20240604 30300 12.71 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
9 20250218 090104 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -50 5 -0.15 35516300 1031 1.16 34450 34450 34200 44750 24150 34450 34448.40 14.60 0 -814 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7209 -5.84 0.20 12 0.00 -5894.00 169784.00 62000 20240604 -44.52 30300 20250203 13.53 34850 -1.29 20250217 30300 13.53 20250203 62000 -44.52 20240604 30300 13.53 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
10 20250217 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 34450 1350 2 4.08 3039256250 88563 197.35 33100 34850 33000 43000 23200 33100 34317.68 14.56 0 29 33900 33500 33200 32800 32500 33350 32650 1283 9900 5000 23830 50 1 20955884 7219 -5.84 0.20 12 0.42 -5894.00 169784.00 62000 20240604 -44.44 30300 20250203 13.70 34850 -1.15 20250217 30300 13.70 20250203 62000 -44.44 20240604 30300 13.70 20250203 0.64 N 000210 5000 1282 억 3050508 N N 648 N 00 N
11 20250217 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 34600 1500 2 4.53 2861827100 83401 185.84 33100 34850 33000 43000 23200 33100 34314.37 14.56 0 232 33900 33500 33200 32800 32500 33350 32650 1283 9900 5000 23830 50 1 20955884 7251 -5.87 0.20 12 0.40 -5894.00 169784.00 62000 20240604 -44.19 30300 20250203 14.19 34850 -0.72 20250217 30300 14.19 20250203 62000 -44.19 20240604 30300 14.19 20250203 0.64 N 000210 5000 1282 억 3050508 N N 280 N 00 N
12 20250217 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 34800 1700 2 5.14 2369103000 69178 154.15 33100 34800 33000 43000 23200 33100 34246.83 14.56 0 5181 33900 33500 33200 32800 32500 33350 32650 1283 9900 5000 23830 50 1 20955884 7293 -5.90 0.20 12 0.33 -5894.00 169784.00 62000 20240604 -43.87 30300 20250203 14.85 34800 0.00 20250217 30300 14.85 20250203 62000 -43.87 20240604 30300 14.85 20250203 0.64 N 000210 5000 1282 억 3050508 N N 280 N 00 N