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
178920/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
20250218,160910,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20200,-900,5,-4.27,3521802250,172404,162.60,20900,21150,20200,27400,14800,21100,20428.17,9.63,0,-37548,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5932,-331.15,1.88,12,0.59,-61.00,10724.00,34350,20240716,-41.19,14250,20241209,41.75,22900,-11.79,20250211,16220,24.54,20250203,34350,-41.19,20240716,14250,41.75,20241209,0.90,N,178920,500,146 억,,2828450,N,N,1882,N,00,N
20250218,150912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20300,-800,5,-3.79,3062359800,149690,141.18,20900,21150,20200,27400,14800,21100,20458.01,9.63,0,-37830,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5961,-332.79,1.89,12,0.51,-61.00,10724.00,34350,20240716,-40.90,14250,20241209,42.46,22900,-11.35,20250211,16220,25.15,20250203,34350,-40.90,20240716,14250,42.46,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,140913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20350,-750,5,-3.55,2091792150,101919,96.12,20900,21150,20200,27400,14800,21100,20524.06,9.63,0,-32674,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5976,-333.61,1.90,12,0.35,-61.00,10724.00,34350,20240716,-40.76,14250,20241209,42.81,22900,-11.14,20250211,16220,25.46,20250203,34350,-40.76,20240716,14250,42.81,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,130909,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20400,-700,5,-3.32,1696773400,82550,77.85,20900,21150,20200,27400,14800,21100,20554.49,9.63,0,-25943,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5991,-334.43,1.90,12,0.28,-61.00,10724.00,34350,20240716,-40.61,14250,20241209,43.16,22900,-10.92,20250211,16220,25.77,20250203,34350,-40.61,20240716,14250,43.16,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,120912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20500,-600,5,-2.84,1410921900,68526,64.63,20900,21150,20200,27400,14800,21100,20589.58,9.63,0,-18162,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,6020,-336.07,1.91,12,0.23,-61.00,10724.00,34350,20240716,-40.32,14250,20241209,43.86,22900,-10.48,20250211,16220,26.39,20250203,34350,-40.32,20240716,14250,43.86,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,110909,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20450,-650,5,-3.08,1204596750,58461,55.14,20900,21150,20200,27400,14800,21100,20605.13,9.63,0,-14871,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,6005,-335.25,1.91,12,0.20,-61.00,10724.00,34350,20240716,-40.47,14250,20241209,43.51,22900,-10.70,20250211,16220,26.08,20250203,34350,-40.47,20240716,14250,43.51,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,100909,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20600,-500,5,-2.37,824815600,39807,37.54,20900,21150,20450,27400,14800,21100,20720.37,9.63,0,-6931,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,6049,-337.70,1.92,12,0.14,-61.00,10724.00,34350,20240716,-40.03,14250,20241209,44.56,22900,-10.04,20250211,16220,27.00,20250203,34350,-40.03,20240716,14250,44.56,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,090913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20800,-300,5,-1.42,252552600,12062,11.38,20900,21150,20750,27400,14800,21100,20937.87,9.63,0,-253,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,6108,-340.98,1.94,12,0.04,-61.00,10724.00,34350,20240716,-39.45,14250,20241209,45.96,22900,-9.17,20250211,16220,28.24,20250203,34350,-39.45,20240716,14250,45.96,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250217,160909,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,21100,50,2,0.24,2253888550,105416,112.50,21000,21900,20900,27350,14750,21050,21381.07,9.69,0,-18442,21716,21382,20966,20632,20216,21550,20800,147,6300,500,15150,50,1,29366322,6196,-345.90,1.97,12,0.36,-61.00,10724.00,34350,20240716,-38.57,14250,20241209,48.07,22900,-7.86,20250211,16220,30.09,20250203,34350,-38.57,20240716,14250,48.07,20241209,0.88,N,178920,500,146 억,,2845635,N,N,708,N,00,N
20250217,150908,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,21100,50,2,0.24,2122945950,99214,105.88,21000,21900,20900,27350,14750,21050,21397.64,9.69,0,-17644,21716,21382,20966,20632,20216,21550,20800,147,6300,500,15150,50,1,29366322,6196,-345.90,1.97,12,0.34,-61.00,10724.00,34350,20240716,-38.57,14250,20241209,48.07,22900,-7.86,20250211,16220,30.09,20250203,34350,-38.57,20240716,14250,48.07,20241209,0.88,N,178920,500,146 억,,2845635,N,N,147,N,00,N
20250217,140907,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,21150,100,2,0.48,1865903100,87050,92.90,21000,21900,20900,27350,14750,21050,21434.84,9.69,0,-10988,21716,21382,20966,20632,20216,21550,20800,147,6300,500,15150,50,1,29366322,6211,-346.72,1.97,12,0.30,-61.00,10724.00,34350,20240716,-38.43,14250,20241209,48.42,22900,-7.64,20250211,16220,30.39,20250203,34350,-38.43,20240716,14250,48.42,20241209,0.88,N,178920,500,146 억,,2845635,N,N,147,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 160910 55 60.00 KOSPI200 화학 N N N Y 60 N 20200 -900 5 -4.27 3521802250 172404 162.60 20900 21150 20200 27400 14800 21100 20428.17 9.63 0 -37548 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5932 -331.15 1.88 12 0.59 -61.00 10724.00 34350 20240716 -41.19 14250 20241209 41.75 22900 -11.79 20250211 16220 24.54 20250203 34350 -41.19 20240716 14250 41.75 20241209 0.90 N 178920 500 146 억 2828450 N N 1882 N 00 N
3 20250218 150912 55 60.00 KOSPI200 화학 N N N Y 60 N 20300 -800 5 -3.79 3062359800 149690 141.18 20900 21150 20200 27400 14800 21100 20458.01 9.63 0 -37830 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5961 -332.79 1.89 12 0.51 -61.00 10724.00 34350 20240716 -40.90 14250 20241209 42.46 22900 -11.35 20250211 16220 25.15 20250203 34350 -40.90 20240716 14250 42.46 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
4 20250218 140913 55 60.00 KOSPI200 화학 N N N Y 60 N 20350 -750 5 -3.55 2091792150 101919 96.12 20900 21150 20200 27400 14800 21100 20524.06 9.63 0 -32674 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5976 -333.61 1.90 12 0.35 -61.00 10724.00 34350 20240716 -40.76 14250 20241209 42.81 22900 -11.14 20250211 16220 25.46 20250203 34350 -40.76 20240716 14250 42.81 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
5 20250218 130909 55 60.00 KOSPI200 화학 N N N Y 60 N 20400 -700 5 -3.32 1696773400 82550 77.85 20900 21150 20200 27400 14800 21100 20554.49 9.63 0 -25943 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5991 -334.43 1.90 12 0.28 -61.00 10724.00 34350 20240716 -40.61 14250 20241209 43.16 22900 -10.92 20250211 16220 25.77 20250203 34350 -40.61 20240716 14250 43.16 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
6 20250218 120912 55 60.00 KOSPI200 화학 N N N Y 60 N 20500 -600 5 -2.84 1410921900 68526 64.63 20900 21150 20200 27400 14800 21100 20589.58 9.63 0 -18162 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 6020 -336.07 1.91 12 0.23 -61.00 10724.00 34350 20240716 -40.32 14250 20241209 43.86 22900 -10.48 20250211 16220 26.39 20250203 34350 -40.32 20240716 14250 43.86 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
7 20250218 110909 55 60.00 KOSPI200 화학 N N N Y 60 N 20450 -650 5 -3.08 1204596750 58461 55.14 20900 21150 20200 27400 14800 21100 20605.13 9.63 0 -14871 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 6005 -335.25 1.91 12 0.20 -61.00 10724.00 34350 20240716 -40.47 14250 20241209 43.51 22900 -10.70 20250211 16220 26.08 20250203 34350 -40.47 20240716 14250 43.51 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
8 20250218 100909 55 60.00 KOSPI200 화학 N N N Y 60 N 20600 -500 5 -2.37 824815600 39807 37.54 20900 21150 20450 27400 14800 21100 20720.37 9.63 0 -6931 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 6049 -337.70 1.92 12 0.14 -61.00 10724.00 34350 20240716 -40.03 14250 20241209 44.56 22900 -10.04 20250211 16220 27.00 20250203 34350 -40.03 20240716 14250 44.56 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
9 20250218 090913 55 60.00 KOSPI200 화학 N N N Y 60 N 20800 -300 5 -1.42 252552600 12062 11.38 20900 21150 20750 27400 14800 21100 20937.87 9.63 0 -253 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 6108 -340.98 1.94 12 0.04 -61.00 10724.00 34350 20240716 -39.45 14250 20241209 45.96 22900 -9.17 20250211 16220 28.24 20250203 34350 -39.45 20240716 14250 45.96 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
10 20250217 160909 55 60.00 KOSPI200 화학 N N N Y 60 N 21100 50 2 0.24 2253888550 105416 112.50 21000 21900 20900 27350 14750 21050 21381.07 9.69 0 -18442 21716 21382 20966 20632 20216 21550 20800 147 6300 500 15150 50 1 29366322 6196 -345.90 1.97 12 0.36 -61.00 10724.00 34350 20240716 -38.57 14250 20241209 48.07 22900 -7.86 20250211 16220 30.09 20250203 34350 -38.57 20240716 14250 48.07 20241209 0.88 N 178920 500 146 억 2845635 N N 708 N 00 N
11 20250217 150908 55 60.00 KOSPI200 화학 N N N Y 60 N 21100 50 2 0.24 2122945950 99214 105.88 21000 21900 20900 27350 14750 21050 21397.64 9.69 0 -17644 21716 21382 20966 20632 20216 21550 20800 147 6300 500 15150 50 1 29366322 6196 -345.90 1.97 12 0.34 -61.00 10724.00 34350 20240716 -38.57 14250 20241209 48.07 22900 -7.86 20250211 16220 30.09 20250203 34350 -38.57 20240716 14250 48.07 20241209 0.88 N 178920 500 146 억 2845635 N N 147 N 00 N
12 20250217 140907 55 60.00 KOSPI200 화학 N N N Y 60 N 21150 100 2 0.48 1865903100 87050 92.90 21000 21900 20900 27350 14750 21050 21434.84 9.69 0 -10988 21716 21382 20966 20632 20216 21550 20800 147 6300 500 15150 50 1 29366322 6211 -346.72 1.97 12 0.30 -61.00 10724.00 34350 20240716 -38.43 14250 20241209 48.42 22900 -7.64 20250211 16220 30.39 20250203 34350 -38.43 20240716 14250 48.42 20241209 0.88 N 178920 500 146 억 2845635 N N 147 N 00 N