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
090430/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
20250218,160718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115000,-3400,5,-2.87,42773871500,370194,242.38,118400,118900,114300,153900,82900,118400,115545.36,26.35,0,-46949,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67267,44.10,1.62,12,0.63,2608.00,70987.00,200500,20240531,-42.64,99500,20241209,15.58,130000,-11.54,20250131,101500,13.30,20250102,200500,-42.64,20240531,99500,15.58,20241209,0.57,N,090430,500,292 억,,15415571,N,N,16257,N,00,N
20250218,150719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115000,-3400,5,-2.87,39847006800,344748,225.72,118400,118900,114300,153900,82900,118400,115582.87,26.35,0,-44798,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67267,44.10,1.62,12,0.59,2608.00,70987.00,200500,20240531,-42.64,99500,20241209,15.58,130000,-11.54,20250131,101500,13.30,20250102,200500,-42.64,20240531,99500,15.58,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,140720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114900,-3500,5,-2.96,35984364800,311175,203.74,118400,118900,114300,153900,82900,118400,115640.15,26.35,0,-45116,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67208,44.06,1.62,12,0.53,2608.00,70987.00,200500,20240531,-42.69,99500,20241209,15.48,130000,-11.62,20250131,101500,13.20,20250102,200500,-42.69,20240531,99500,15.48,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,130717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114700,-3700,5,-3.12,31380967500,271079,177.49,118400,118900,114300,153900,82900,118400,115763.04,26.35,0,-45237,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67091,43.98,1.62,12,0.46,2608.00,70987.00,200500,20240531,-42.79,99500,20241209,15.28,130000,-11.77,20250131,101500,13.00,20250102,200500,-42.79,20240531,99500,15.28,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,120719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115200,-3200,5,-2.70,21723424500,186902,122.37,118400,118900,114700,153900,82900,118400,116228.78,26.35,0,-38508,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67384,44.17,1.62,12,0.32,2608.00,70987.00,200500,20240531,-42.54,99500,20241209,15.78,130000,-11.38,20250131,101500,13.50,20250102,200500,-42.54,20240531,99500,15.78,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,110718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115100,-3300,5,-2.79,16844877300,144529,94.63,118400,118900,114700,153900,82900,118400,116549.96,26.35,0,-29834,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67325,44.13,1.62,12,0.25,2608.00,70987.00,200500,20240531,-42.59,99500,20241209,15.68,130000,-11.46,20250131,101500,13.40,20250102,200500,-42.59,20240531,99500,15.68,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,100717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116800,-1600,5,-1.35,6551873600,55570,36.38,118400,118900,116700,153900,82900,118400,117902.94,26.35,0,-8207,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,68320,44.79,1.65,12,0.10,2608.00,70987.00,200500,20240531,-41.75,99500,20241209,17.39,130000,-10.15,20250131,101500,15.07,20250102,200500,-41.75,20240531,99500,17.39,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,090719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118500,100,2,0.08,514673300,4348,2.85,118400,118700,118100,153900,82900,118400,118370.02,26.35,0,44,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,69314,45.44,1.67,12,0.01,2608.00,70987.00,200500,20240531,-40.90,99500,20241209,19.10,130000,-8.85,20250131,101500,16.75,20250102,200500,-40.90,20240531,99500,19.10,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250217,160717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118400,-700,5,-0.59,18050972100,152157,46.99,120000,120200,118000,154800,83400,119100,118633.85,26.43,0,-20534,122166,120632,118866,117332,115566,121400,118100,292,35700,500,83370,100,1,58492759,69255,45.40,1.67,12,0.26,2608.00,70987.00,200500,20240531,-40.95,99500,20241209,18.99,130000,-8.92,20250131,101500,16.65,20250102,200500,-40.95,20240531,99500,18.99,20241209,0.57,N,090430,500,292 억,,15456925,N,N,2460,N,00,N
20250217,150716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118100,-1000,5,-0.84,16683445100,140592,43.42,120000,120200,118000,154800,83400,119100,118665.49,26.43,0,-19284,122166,120632,118866,117332,115566,121400,118100,292,35700,500,83370,100,1,58492759,69080,45.28,1.66,12,0.24,2608.00,70987.00,200500,20240531,-41.10,99500,20241209,18.69,130000,-9.15,20250131,101500,16.35,20250102,200500,-41.10,20240531,99500,18.69,20241209,0.57,N,090430,500,292 억,,15456925,N,N,4559,N,00,N
20250217,140716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118500,-600,5,-0.50,13507811400,113757,35.13,120000,120200,118000,154800,83400,119100,118742.49,26.43,0,-15670,122166,120632,118866,117332,115566,121400,118100,292,35700,500,83370,100,1,58492759,69314,45.44,1.67,12,0.19,2608.00,70987.00,200500,20240531,-40.90,99500,20241209,19.10,130000,-8.85,20250131,101500,16.75,20250102,200500,-40.90,20240531,99500,19.10,20241209,0.57,N,090430,500,292 억,,15456925,N,N,4559,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 160718 55 20.00 KOSPI200 화학 N N N Y 40 Y 115000 -3400 5 -2.87 42773871500 370194 242.38 118400 118900 114300 153900 82900 118400 115545.36 26.35 0 -46949 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67267 44.10 1.62 12 0.63 2608.00 70987.00 200500 20240531 -42.64 99500 20241209 15.58 130000 -11.54 20250131 101500 13.30 20250102 200500 -42.64 20240531 99500 15.58 20241209 0.57 N 090430 500 292 억 15415571 N N 16257 N 00 N
3 20250218 150719 55 20.00 KOSPI200 화학 N N N Y 40 Y 115000 -3400 5 -2.87 39847006800 344748 225.72 118400 118900 114300 153900 82900 118400 115582.87 26.35 0 -44798 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67267 44.10 1.62 12 0.59 2608.00 70987.00 200500 20240531 -42.64 99500 20241209 15.58 130000 -11.54 20250131 101500 13.30 20250102 200500 -42.64 20240531 99500 15.58 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
4 20250218 140720 55 20.00 KOSPI200 화학 N N N Y 40 Y 114900 -3500 5 -2.96 35984364800 311175 203.74 118400 118900 114300 153900 82900 118400 115640.15 26.35 0 -45116 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67208 44.06 1.62 12 0.53 2608.00 70987.00 200500 20240531 -42.69 99500 20241209 15.48 130000 -11.62 20250131 101500 13.20 20250102 200500 -42.69 20240531 99500 15.48 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
5 20250218 130717 55 20.00 KOSPI200 화학 N N N Y 40 Y 114700 -3700 5 -3.12 31380967500 271079 177.49 118400 118900 114300 153900 82900 118400 115763.04 26.35 0 -45237 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67091 43.98 1.62 12 0.46 2608.00 70987.00 200500 20240531 -42.79 99500 20241209 15.28 130000 -11.77 20250131 101500 13.00 20250102 200500 -42.79 20240531 99500 15.28 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
6 20250218 120719 55 20.00 KOSPI200 화학 N N N Y 40 Y 115200 -3200 5 -2.70 21723424500 186902 122.37 118400 118900 114700 153900 82900 118400 116228.78 26.35 0 -38508 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67384 44.17 1.62 12 0.32 2608.00 70987.00 200500 20240531 -42.54 99500 20241209 15.78 130000 -11.38 20250131 101500 13.50 20250102 200500 -42.54 20240531 99500 15.78 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
7 20250218 110718 55 20.00 KOSPI200 화학 N N N Y 40 Y 115100 -3300 5 -2.79 16844877300 144529 94.63 118400 118900 114700 153900 82900 118400 116549.96 26.35 0 -29834 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67325 44.13 1.62 12 0.25 2608.00 70987.00 200500 20240531 -42.59 99500 20241209 15.68 130000 -11.46 20250131 101500 13.40 20250102 200500 -42.59 20240531 99500 15.68 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
8 20250218 100717 55 20.00 KOSPI200 화학 N N N Y 40 Y 116800 -1600 5 -1.35 6551873600 55570 36.38 118400 118900 116700 153900 82900 118400 117902.94 26.35 0 -8207 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 68320 44.79 1.65 12 0.10 2608.00 70987.00 200500 20240531 -41.75 99500 20241209 17.39 130000 -10.15 20250131 101500 15.07 20250102 200500 -41.75 20240531 99500 17.39 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
9 20250218 090719 55 20.00 KOSPI200 화학 N N N Y 40 Y 118500 100 2 0.08 514673300 4348 2.85 118400 118700 118100 153900 82900 118400 118370.02 26.35 0 44 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 69314 45.44 1.67 12 0.01 2608.00 70987.00 200500 20240531 -40.90 99500 20241209 19.10 130000 -8.85 20250131 101500 16.75 20250102 200500 -40.90 20240531 99500 19.10 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
10 20250217 160717 55 20.00 KOSPI200 화학 N N N Y 40 Y 118400 -700 5 -0.59 18050972100 152157 46.99 120000 120200 118000 154800 83400 119100 118633.85 26.43 0 -20534 122166 120632 118866 117332 115566 121400 118100 292 35700 500 83370 100 1 58492759 69255 45.40 1.67 12 0.26 2608.00 70987.00 200500 20240531 -40.95 99500 20241209 18.99 130000 -8.92 20250131 101500 16.65 20250102 200500 -40.95 20240531 99500 18.99 20241209 0.57 N 090430 500 292 억 15456925 N N 2460 N 00 N
11 20250217 150716 55 20.00 KOSPI200 화학 N N N Y 40 Y 118100 -1000 5 -0.84 16683445100 140592 43.42 120000 120200 118000 154800 83400 119100 118665.49 26.43 0 -19284 122166 120632 118866 117332 115566 121400 118100 292 35700 500 83370 100 1 58492759 69080 45.28 1.66 12 0.24 2608.00 70987.00 200500 20240531 -41.10 99500 20241209 18.69 130000 -9.15 20250131 101500 16.35 20250102 200500 -41.10 20240531 99500 18.69 20241209 0.57 N 090430 500 292 억 15456925 N N 4559 N 00 N
12 20250217 140716 55 20.00 KOSPI200 화학 N N N Y 40 Y 118500 -600 5 -0.50 13507811400 113757 35.13 120000 120200 118000 154800 83400 119100 118742.49 26.43 0 -15670 122166 120632 118866 117332 115566 121400 118100 292 35700 500 83370 100 1 58492759 69314 45.44 1.67 12 0.19 2608.00 70987.00 200500 20240531 -40.90 99500 20241209 19.10 130000 -8.85 20250131 101500 16.75 20250102 200500 -40.90 20240531 99500 19.10 20241209 0.57 N 090430 500 292 억 15456925 N N 4559 N 00 N