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
008730/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
20250218,160235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,2300,2,6.94,10359367400,293238,173.15,32850,36000,32600,43050,23250,33150,35327.31,5.11,0,32505,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8792,-46.04,2.87,12,1.18,-770.00,12349.00,49100,20240223,-27.80,19300,20241212,83.68,36000,-1.53,20250218,20250,75.06,20250102,49100,-27.80,20240223,19300,83.68,20241212,4.05,N,008730,500,147 억,,1266242,N,N,38,N,00,N
20250218,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,2400,2,7.24,9875919100,279613,165.11,32850,36000,32600,43050,23250,33150,35319.96,5.11,0,33962,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8816,-46.17,2.88,12,1.13,-770.00,12349.00,49100,20240223,-27.60,19300,20241212,84.20,36000,-1.25,20250218,20250,75.56,20250102,49100,-27.60,20240223,19300,84.20,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,2500,2,7.54,9399980600,266211,157.19,32850,36000,32600,43050,23250,33150,35310.26,5.11,0,32523,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8841,-46.30,2.89,12,1.07,-770.00,12349.00,49100,20240223,-27.39,19300,20241212,84.72,36000,-0.97,20250218,20250,76.05,20250102,49100,-27.39,20240223,19300,84.72,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,130235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,2500,2,7.54,8724400000,247245,146.00,32850,36000,32600,43050,23250,33150,35286.46,5.11,0,35255,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8841,-46.30,2.89,12,1.00,-770.00,12349.00,49100,20240223,-27.39,19300,20241212,84.72,36000,-0.97,20250218,20250,76.05,20250102,49100,-27.39,20240223,19300,84.72,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,120235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,2850,2,8.60,7974959000,226182,133.56,32850,36000,32600,43050,23250,33150,35259.03,5.11,0,38477,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8928,-46.75,2.92,12,0.91,-770.00,12349.00,49100,20240223,-26.68,19300,20241212,86.53,36000,0.00,20250218,20250,77.78,20250102,49100,-26.68,20240223,19300,86.53,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,110235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,2750,2,8.30,6545289850,186380,110.06,32850,35950,32600,43050,23250,33150,35117.98,5.11,0,40286,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8903,-46.62,2.91,12,0.75,-770.00,12349.00,49100,20240223,-26.88,19300,20241212,86.01,35950,-0.14,20250218,20250,77.28,20250102,49100,-26.88,20240223,19300,86.01,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,100235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,1650,2,4.98,2377867200,68855,40.66,32850,35050,32600,43050,23250,33150,34534.42,5.11,0,6868,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8630,-45.19,2.82,12,0.28,-770.00,12349.00,49100,20240223,-29.12,19300,20241212,80.31,35450,-1.83,20250213,20250,71.85,20250102,49100,-29.12,20240223,19300,80.31,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250218,090235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,-200,5,-0.60,32713050,996,0.59,32850,33000,32600,43050,23250,33150,32844.43,5.11,0,251,35716,34432,32966,31682,30216,33700,30950,148,9900,500,23200,50,1,24800000,8172,-42.79,2.67,12,0.00,-770.00,12349.00,49100,20240223,-32.89,19300,20241212,70.73,35450,-7.05,20250213,20250,62.72,20250102,49100,-32.89,20240223,19300,70.73,20241212,4.05,N,008730,500,147 억,,1266242,N,N,174,N,00,N
20250217,160235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33150,-1500,5,-4.33,5576104650,169194,81.07,34200,34250,31500,45000,24300,34650,32956.47,5.26,0,-37915,36450,35550,34500,33600,32550,36000,34050,148,10350,500,24250,50,1,24800000,8221,-43.05,2.68,12,0.68,-770.00,12349.00,49100,20240223,-32.48,19300,20241212,71.76,35450,-6.49,20250213,20250,63.70,20250102,49100,-32.48,20240223,19300,71.76,20241212,3.91,N,008730,500,147 억,,1303642,N,N,174,N,00,N
20250217,150235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33300,-1350,5,-3.90,5247442800,159296,76.33,34200,34250,31500,45000,24300,34650,32941.14,5.26,0,-40549,36450,35550,34500,33600,32550,36000,34050,148,10350,500,24250,50,1,24800000,8258,-43.25,2.70,12,0.64,-770.00,12349.00,49100,20240223,-32.18,19300,20241212,72.54,35450,-6.06,20250213,20250,64.44,20250102,49100,-32.18,20240223,19300,72.54,20241212,3.91,N,008730,500,147 억,,1303642,N,N,178,N,00,N
20250217,140234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,-1200,5,-3.46,4958437050,150630,72.18,34200,34250,31500,45000,24300,34650,32917.65,5.26,0,-40614,36450,35550,34500,33600,32550,36000,34050,148,10350,500,24250,50,1,24800000,8296,-43.44,2.71,12,0.61,-770.00,12349.00,49100,20240223,-31.87,19300,20241212,73.32,35450,-5.64,20250213,20250,65.19,20250102,49100,-31.87,20240223,19300,73.32,20241212,3.91,N,008730,500,147 억,,1303642,N,N,178,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 160235 55 40.00 KOSPI200 화학 N N N Y 40 N 35450 2300 2 6.94 10359367400 293238 173.15 32850 36000 32600 43050 23250 33150 35327.31 5.11 0 32505 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8792 -46.04 2.87 12 1.18 -770.00 12349.00 49100 20240223 -27.80 19300 20241212 83.68 36000 -1.53 20250218 20250 75.06 20250102 49100 -27.80 20240223 19300 83.68 20241212 4.05 N 008730 500 147 억 1266242 N N 38 N 00 N
3 20250218 150236 55 40.00 KOSPI200 화학 N N N Y 40 N 35550 2400 2 7.24 9875919100 279613 165.11 32850 36000 32600 43050 23250 33150 35319.96 5.11 0 33962 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8816 -46.17 2.88 12 1.13 -770.00 12349.00 49100 20240223 -27.60 19300 20241212 84.20 36000 -1.25 20250218 20250 75.56 20250102 49100 -27.60 20240223 19300 84.20 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
4 20250218 140236 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 2500 2 7.54 9399980600 266211 157.19 32850 36000 32600 43050 23250 33150 35310.26 5.11 0 32523 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8841 -46.30 2.89 12 1.07 -770.00 12349.00 49100 20240223 -27.39 19300 20241212 84.72 36000 -0.97 20250218 20250 76.05 20250102 49100 -27.39 20240223 19300 84.72 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
5 20250218 130235 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 2500 2 7.54 8724400000 247245 146.00 32850 36000 32600 43050 23250 33150 35286.46 5.11 0 35255 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8841 -46.30 2.89 12 1.00 -770.00 12349.00 49100 20240223 -27.39 19300 20241212 84.72 36000 -0.97 20250218 20250 76.05 20250102 49100 -27.39 20240223 19300 84.72 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
6 20250218 120235 55 40.00 KOSPI200 화학 N N N Y 40 N 36000 2850 2 8.60 7974959000 226182 133.56 32850 36000 32600 43050 23250 33150 35259.03 5.11 0 38477 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8928 -46.75 2.92 12 0.91 -770.00 12349.00 49100 20240223 -26.68 19300 20241212 86.53 36000 0.00 20250218 20250 77.78 20250102 49100 -26.68 20240223 19300 86.53 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
7 20250218 110235 55 40.00 KOSPI200 화학 N N N Y 40 N 35900 2750 2 8.30 6545289850 186380 110.06 32850 35950 32600 43050 23250 33150 35117.98 5.11 0 40286 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8903 -46.62 2.91 12 0.75 -770.00 12349.00 49100 20240223 -26.88 19300 20241212 86.01 35950 -0.14 20250218 20250 77.28 20250102 49100 -26.88 20240223 19300 86.01 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
8 20250218 100235 55 40.00 KOSPI200 화학 N N N Y 40 N 34800 1650 2 4.98 2377867200 68855 40.66 32850 35050 32600 43050 23250 33150 34534.42 5.11 0 6868 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8630 -45.19 2.82 12 0.28 -770.00 12349.00 49100 20240223 -29.12 19300 20241212 80.31 35450 -1.83 20250213 20250 71.85 20250102 49100 -29.12 20240223 19300 80.31 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
9 20250218 090235 55 40.00 KOSPI200 화학 N N N Y 40 N 32950 -200 5 -0.60 32713050 996 0.59 32850 33000 32600 43050 23250 33150 32844.43 5.11 0 251 35716 34432 32966 31682 30216 33700 30950 148 9900 500 23200 50 1 24800000 8172 -42.79 2.67 12 0.00 -770.00 12349.00 49100 20240223 -32.89 19300 20241212 70.73 35450 -7.05 20250213 20250 62.72 20250102 49100 -32.89 20240223 19300 70.73 20241212 4.05 N 008730 500 147 억 1266242 N N 174 N 00 N
10 20250217 160235 55 40.00 KOSPI200 화학 N N N Y 40 N 33150 -1500 5 -4.33 5576104650 169194 81.07 34200 34250 31500 45000 24300 34650 32956.47 5.26 0 -37915 36450 35550 34500 33600 32550 36000 34050 148 10350 500 24250 50 1 24800000 8221 -43.05 2.68 12 0.68 -770.00 12349.00 49100 20240223 -32.48 19300 20241212 71.76 35450 -6.49 20250213 20250 63.70 20250102 49100 -32.48 20240223 19300 71.76 20241212 3.91 N 008730 500 147 억 1303642 N N 174 N 00 N
11 20250217 150235 55 40.00 KOSPI200 화학 N N N Y 40 N 33300 -1350 5 -3.90 5247442800 159296 76.33 34200 34250 31500 45000 24300 34650 32941.14 5.26 0 -40549 36450 35550 34500 33600 32550 36000 34050 148 10350 500 24250 50 1 24800000 8258 -43.25 2.70 12 0.64 -770.00 12349.00 49100 20240223 -32.18 19300 20241212 72.54 35450 -6.06 20250213 20250 64.44 20250102 49100 -32.18 20240223 19300 72.54 20241212 3.91 N 008730 500 147 억 1303642 N N 178 N 00 N
12 20250217 140234 55 40.00 KOSPI200 화학 N N N Y 40 N 33450 -1200 5 -3.46 4958437050 150630 72.18 34200 34250 31500 45000 24300 34650 32917.65 5.26 0 -40614 36450 35550 34500 33600 32550 36000 34050 148 10350 500 24250 50 1 24800000 8296 -43.44 2.71 12 0.61 -770.00 12349.00 49100 20240223 -31.87 19300 20241212 73.32 35450 -5.64 20250213 20250 65.19 20250102 49100 -31.87 20240223 19300 73.32 20241212 3.91 N 008730 500 147 억 1303642 N N 178 N 00 N