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
014820/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
20250218,160313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,-350,5,-0.93,725116700,19385,66.15,37800,38000,36850,49000,26400,37700,37406.07,14.23,0,-3671,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10828,17.02,1.41,12,0.07,2195.00,26401.00,54200,20241011,-31.09,31000,20240205,20.48,42350,-11.81,20250107,34300,8.89,20250203,54200,-31.09,20241011,34300,8.89,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,14,N,00,N
20250218,150314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-50,5,-0.13,605762800,16197,55.27,37800,38000,36850,49000,26400,37700,37399.69,14.23,0,-4536,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10915,17.15,1.43,12,0.06,2195.00,26401.00,54200,20241011,-30.54,31000,20240205,21.45,42350,-11.10,20250107,34300,9.77,20250203,54200,-30.54,20241011,34300,9.77,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,140314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-50,5,-0.13,508781500,13621,46.48,37800,38000,36850,49000,26400,37700,37352.73,14.23,0,-4368,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10915,17.15,1.43,12,0.05,2195.00,26401.00,54200,20241011,-30.54,31000,20240205,21.45,42350,-11.10,20250107,34300,9.77,20250203,54200,-30.54,20241011,34300,9.77,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,130314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,0,3,0.00,439779350,11786,40.22,37800,38000,36850,49000,26400,37700,37313.71,14.23,0,-3352,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10930,17.18,1.43,12,0.04,2195.00,26401.00,54200,20241011,-30.44,31000,20240205,21.61,42350,-10.98,20250107,34300,9.91,20250203,54200,-30.44,20241011,34300,9.91,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,120313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,-250,5,-0.66,398254000,10679,36.44,37800,38000,36850,49000,26400,37700,37293.19,14.23,0,-3231,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10857,17.06,1.42,12,0.04,2195.00,26401.00,54200,20241011,-30.90,31000,20240205,20.81,42350,-11.57,20250107,34300,9.18,20250203,54200,-30.90,20241011,34300,9.18,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,110314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,-500,5,-1.33,324266100,8698,29.68,37800,38000,36850,49000,26400,37700,37280.54,14.23,0,-3708,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10785,16.95,1.41,12,0.03,2195.00,26401.00,54200,20241011,-31.37,31000,20240205,20.00,42350,-12.16,20250107,34300,8.45,20250203,54200,-31.37,20241011,34300,8.45,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,100314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,-800,5,-2.12,230298900,6163,21.03,37800,38000,36900,49000,26400,37700,37367.99,14.23,0,-2752,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10698,16.81,1.40,12,0.02,2195.00,26401.00,54200,20241011,-31.92,31000,20240205,19.03,42350,-12.87,20250107,34300,7.58,20250203,54200,-31.92,20241011,34300,7.58,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,090314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,300,2,0.80,18595250,493,1.68,37800,38000,37450,49000,26400,37700,37718.56,14.23,0,-385,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,11017,17.31,1.44,12,0.00,2195.00,26401.00,54200,20241011,-29.89,31000,20240205,22.58,42350,-10.27,20250107,34300,10.79,20250203,54200,-29.89,20241011,34300,10.79,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250217,160313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,650,2,1.75,1100094000,29277,132.02,37050,38100,37000,48150,25950,37050,37575.30,14.22,0,6889,38116,37582,37216,36682,36316,37400,36500,1450,11100,5000,27410,50,1,28991282,10930,17.18,1.43,12,0.10,2195.00,26401.00,54200,20241011,-30.44,31000,20240205,21.61,42350,-10.98,20250107,34300,9.91,20250203,54200,-30.44,20241011,34300,9.91,20250203,0.58,N,014820,5000,1449 억,,4121968,N,N,93,N,00,N
20250217,150313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,600,2,1.62,1008791600,26852,121.09,37050,38100,37000,48150,25950,37050,37568.58,14.22,0,7127,38116,37582,37216,36682,36316,37400,36500,1450,11100,5000,27410,50,1,28991282,10915,17.15,1.43,12,0.09,2195.00,26401.00,54200,20241011,-30.54,31000,20240205,21.45,42350,-11.10,20250107,34300,9.77,20250203,54200,-30.54,20241011,34300,9.77,20250203,0.58,N,014820,5000,1449 억,,4121968,N,N,89,N,00,N
20250217,140313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,200,2,0.54,839538900,22349,100.78,37050,38100,37000,48150,25950,37050,37564.94,14.22,0,8064,38116,37582,37216,36682,36316,37400,36500,1450,11100,5000,27410,50,1,28991282,10799,16.97,1.41,12,0.08,2195.00,26401.00,54200,20241011,-31.27,31000,20240205,20.16,42350,-12.04,20250107,34300,8.60,20250203,54200,-31.27,20241011,34300,8.60,20250203,0.58,N,014820,5000,1449 억,,4121968,N,N,89,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 160313 55 40.00 KOSPI200 화학 N N N Y 40 N 37350 -350 5 -0.93 725116700 19385 66.15 37800 38000 36850 49000 26400 37700 37406.07 14.23 0 -3671 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10828 17.02 1.41 12 0.07 2195.00 26401.00 54200 20241011 -31.09 31000 20240205 20.48 42350 -11.81 20250107 34300 8.89 20250203 54200 -31.09 20241011 34300 8.89 20250203 0.58 N 014820 5000 1449 억 4126591 N N 14 N 00 N
3 20250218 150314 55 40.00 KOSPI200 화학 N N N Y 40 N 37650 -50 5 -0.13 605762800 16197 55.27 37800 38000 36850 49000 26400 37700 37399.69 14.23 0 -4536 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10915 17.15 1.43 12 0.06 2195.00 26401.00 54200 20241011 -30.54 31000 20240205 21.45 42350 -11.10 20250107 34300 9.77 20250203 54200 -30.54 20241011 34300 9.77 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
4 20250218 140314 55 40.00 KOSPI200 화학 N N N Y 40 N 37650 -50 5 -0.13 508781500 13621 46.48 37800 38000 36850 49000 26400 37700 37352.73 14.23 0 -4368 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10915 17.15 1.43 12 0.05 2195.00 26401.00 54200 20241011 -30.54 31000 20240205 21.45 42350 -11.10 20250107 34300 9.77 20250203 54200 -30.54 20241011 34300 9.77 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
5 20250218 130314 55 40.00 KOSPI200 화학 N N N Y 40 N 37700 0 3 0.00 439779350 11786 40.22 37800 38000 36850 49000 26400 37700 37313.71 14.23 0 -3352 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10930 17.18 1.43 12 0.04 2195.00 26401.00 54200 20241011 -30.44 31000 20240205 21.61 42350 -10.98 20250107 34300 9.91 20250203 54200 -30.44 20241011 34300 9.91 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
6 20250218 120313 55 40.00 KOSPI200 화학 N N N Y 40 N 37450 -250 5 -0.66 398254000 10679 36.44 37800 38000 36850 49000 26400 37700 37293.19 14.23 0 -3231 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10857 17.06 1.42 12 0.04 2195.00 26401.00 54200 20241011 -30.90 31000 20240205 20.81 42350 -11.57 20250107 34300 9.18 20250203 54200 -30.90 20241011 34300 9.18 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
7 20250218 110314 55 40.00 KOSPI200 화학 N N N Y 40 N 37200 -500 5 -1.33 324266100 8698 29.68 37800 38000 36850 49000 26400 37700 37280.54 14.23 0 -3708 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10785 16.95 1.41 12 0.03 2195.00 26401.00 54200 20241011 -31.37 31000 20240205 20.00 42350 -12.16 20250107 34300 8.45 20250203 54200 -31.37 20241011 34300 8.45 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
8 20250218 100314 55 40.00 KOSPI200 화학 N N N Y 40 N 36900 -800 5 -2.12 230298900 6163 21.03 37800 38000 36900 49000 26400 37700 37367.99 14.23 0 -2752 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10698 16.81 1.40 12 0.02 2195.00 26401.00 54200 20241011 -31.92 31000 20240205 19.03 42350 -12.87 20250107 34300 7.58 20250203 54200 -31.92 20241011 34300 7.58 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
9 20250218 090314 55 40.00 KOSPI200 화학 N N N Y 40 N 38000 300 2 0.80 18595250 493 1.68 37800 38000 37450 49000 26400 37700 37718.56 14.23 0 -385 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 11017 17.31 1.44 12 0.00 2195.00 26401.00 54200 20241011 -29.89 31000 20240205 22.58 42350 -10.27 20250107 34300 10.79 20250203 54200 -29.89 20241011 34300 10.79 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
10 20250217 160313 55 40.00 KOSPI200 화학 N N N Y 40 N 37700 650 2 1.75 1100094000 29277 132.02 37050 38100 37000 48150 25950 37050 37575.30 14.22 0 6889 38116 37582 37216 36682 36316 37400 36500 1450 11100 5000 27410 50 1 28991282 10930 17.18 1.43 12 0.10 2195.00 26401.00 54200 20241011 -30.44 31000 20240205 21.61 42350 -10.98 20250107 34300 9.91 20250203 54200 -30.44 20241011 34300 9.91 20250203 0.58 N 014820 5000 1449 억 4121968 N N 93 N 00 N
11 20250217 150313 55 40.00 KOSPI200 화학 N N N Y 40 N 37650 600 2 1.62 1008791600 26852 121.09 37050 38100 37000 48150 25950 37050 37568.58 14.22 0 7127 38116 37582 37216 36682 36316 37400 36500 1450 11100 5000 27410 50 1 28991282 10915 17.15 1.43 12 0.09 2195.00 26401.00 54200 20241011 -30.54 31000 20240205 21.45 42350 -11.10 20250107 34300 9.77 20250203 54200 -30.54 20241011 34300 9.77 20250203 0.58 N 014820 5000 1449 억 4121968 N N 89 N 00 N
12 20250217 140313 55 40.00 KOSPI200 화학 N N N Y 40 N 37250 200 2 0.54 839538900 22349 100.78 37050 38100 37000 48150 25950 37050 37564.94 14.22 0 8064 38116 37582 37216 36682 36316 37400 36500 1450 11100 5000 27410 50 1 28991282 10799 16.97 1.41 12 0.08 2195.00 26401.00 54200 20241011 -31.27 31000 20240205 20.16 42350 -12.04 20250107 34300 8.60 20250203 54200 -31.27 20241011 34300 8.60 20250203 0.58 N 014820 5000 1449 억 4121968 N N 89 N 00 N