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
298050/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
20250218,161117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211000,5000,2,2.43,4841779000,23262,83.19,207000,214000,203000,267500,144500,206000,208137.75,12.76,0,-5260,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9453,26.59,1.39,12,0.52,7936.00,151692.00,392500,20240527,-46.24,166500,20241209,26.73,214000,-1.40,20250218,169500,24.48,20250204,392500,-46.24,20240527,166500,26.73,20241209,0.89,N,298050,5000,223 억,,571751,N,N,259,N,00,N
20250218,151119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211500,5500,2,2.67,4573426000,21993,78.65,207000,214000,203000,267500,144500,206000,207950.50,12.76,0,-4774,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9475,26.65,1.39,12,0.49,7936.00,151692.00,392500,20240527,-46.11,166500,20241209,27.03,214000,-1.17,20250218,169500,24.78,20250204,392500,-46.11,20240527,166500,27.03,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,141120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206500,500,2,0.24,2271284500,11042,39.49,207000,208500,203000,267500,144500,206000,205694.61,12.76,0,-3859,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9251,26.02,1.36,12,0.25,7936.00,151692.00,392500,20240527,-47.39,166500,20241209,24.02,209000,-1.20,20250217,169500,21.83,20250204,392500,-47.39,20240527,166500,24.02,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,131117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,207000,1000,2,0.49,1970683500,9586,34.28,207000,208500,203000,267500,144500,206000,205578.68,12.76,0,-3078,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9273,26.08,1.36,12,0.21,7936.00,151692.00,392500,20240527,-47.26,166500,20241209,24.32,209000,-0.96,20250217,169500,22.12,20250204,392500,-47.26,20240527,166500,24.32,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,121119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,207000,1000,2,0.49,1591907000,7752,27.72,207000,208500,203000,267500,144500,206000,205353.11,12.76,0,-2294,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9273,26.08,1.36,12,0.17,7936.00,151692.00,392500,20240527,-47.26,166500,20241209,24.32,209000,-0.96,20250217,169500,22.12,20250204,392500,-47.26,20240527,166500,24.32,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,111117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,205000,-1000,5,-0.49,1231136500,6005,21.48,207000,208500,203000,267500,144500,206000,205016.11,12.76,0,-1601,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9184,25.83,1.35,12,0.13,7936.00,151692.00,392500,20240527,-47.77,166500,20241209,23.12,209000,-1.91,20250217,169500,20.94,20250204,392500,-47.77,20240527,166500,23.12,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,101117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-2000,5,-0.97,921855500,4494,16.07,207000,208500,203000,267500,144500,206000,205127.37,12.76,0,-1244,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9139,25.71,1.34,12,0.10,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,209000,-2.39,20250217,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,091120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,205500,-500,5,-0.24,338592000,1641,5.87,207000,208500,204500,267500,144500,206000,206335.79,12.76,0,-666,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9206,25.89,1.35,12,0.04,7936.00,151692.00,392500,20240527,-47.64,166500,20241209,23.42,209000,-1.67,20250217,169500,21.24,20250204,392500,-47.64,20240527,166500,23.42,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250217,161116,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206000,11000,2,5.64,5683476600,27745,217.23,197100,209000,196500,253500,136500,195000,204844.30,12.79,0,-1385,202333,198666,196833,193166,191333,197750,192250,224,58500,5000,140400,500,1,4479948,9229,25.96,1.36,12,0.62,7936.00,151692.00,392500,20240527,-47.52,166500,20241209,23.72,209000,-1.44,20250217,169500,21.53,20250204,392500,-47.52,20240527,166500,23.72,20241209,0.90,N,298050,5000,223 억,,573025,N,N,173,N,00,N
20250217,151115,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206000,11000,2,5.64,5422754600,26479,207.32,197100,209000,196500,253500,136500,195000,204794.91,12.79,0,-1120,202333,198666,196833,193166,191333,197750,192250,224,58500,5000,140400,500,1,4479948,9229,25.96,1.36,12,0.59,7936.00,151692.00,392500,20240527,-47.52,166500,20241209,23.72,209000,-1.44,20250217,169500,21.53,20250204,392500,-47.52,20240527,166500,23.72,20241209,0.90,N,298050,5000,223 억,,573025,N,N,31,N,00,N
20250217,141113,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,9000,2,4.62,4504556100,22034,172.52,197100,209000,196500,253500,136500,195000,204437.03,12.79,0,309,202333,198666,196833,193166,191333,197750,192250,224,58500,5000,140400,500,1,4479948,9139,25.71,1.34,12,0.49,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,209000,-2.39,20250217,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.90,N,298050,5000,223 억,,573025,N,N,31,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 161117 55 60.00 KOSPI200 화학 N N N Y 60 N 211000 5000 2 2.43 4841779000 23262 83.19 207000 214000 203000 267500 144500 206000 208137.75 12.76 0 -5260 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9453 26.59 1.39 12 0.52 7936.00 151692.00 392500 20240527 -46.24 166500 20241209 26.73 214000 -1.40 20250218 169500 24.48 20250204 392500 -46.24 20240527 166500 26.73 20241209 0.89 N 298050 5000 223 억 571751 N N 259 N 00 N
3 20250218 151119 55 60.00 KOSPI200 화학 N N N Y 60 N 211500 5500 2 2.67 4573426000 21993 78.65 207000 214000 203000 267500 144500 206000 207950.50 12.76 0 -4774 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9475 26.65 1.39 12 0.49 7936.00 151692.00 392500 20240527 -46.11 166500 20241209 27.03 214000 -1.17 20250218 169500 24.78 20250204 392500 -46.11 20240527 166500 27.03 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
4 20250218 141120 55 60.00 KOSPI200 화학 N N N Y 60 N 206500 500 2 0.24 2271284500 11042 39.49 207000 208500 203000 267500 144500 206000 205694.61 12.76 0 -3859 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9251 26.02 1.36 12 0.25 7936.00 151692.00 392500 20240527 -47.39 166500 20241209 24.02 209000 -1.20 20250217 169500 21.83 20250204 392500 -47.39 20240527 166500 24.02 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
5 20250218 131117 55 60.00 KOSPI200 화학 N N N Y 60 N 207000 1000 2 0.49 1970683500 9586 34.28 207000 208500 203000 267500 144500 206000 205578.68 12.76 0 -3078 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9273 26.08 1.36 12 0.21 7936.00 151692.00 392500 20240527 -47.26 166500 20241209 24.32 209000 -0.96 20250217 169500 22.12 20250204 392500 -47.26 20240527 166500 24.32 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
6 20250218 121119 55 60.00 KOSPI200 화학 N N N Y 60 N 207000 1000 2 0.49 1591907000 7752 27.72 207000 208500 203000 267500 144500 206000 205353.11 12.76 0 -2294 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9273 26.08 1.36 12 0.17 7936.00 151692.00 392500 20240527 -47.26 166500 20241209 24.32 209000 -0.96 20250217 169500 22.12 20250204 392500 -47.26 20240527 166500 24.32 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
7 20250218 111117 55 60.00 KOSPI200 화학 N N N Y 60 N 205000 -1000 5 -0.49 1231136500 6005 21.48 207000 208500 203000 267500 144500 206000 205016.11 12.76 0 -1601 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9184 25.83 1.35 12 0.13 7936.00 151692.00 392500 20240527 -47.77 166500 20241209 23.12 209000 -1.91 20250217 169500 20.94 20250204 392500 -47.77 20240527 166500 23.12 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
8 20250218 101117 55 60.00 KOSPI200 화학 N N N Y 60 N 204000 -2000 5 -0.97 921855500 4494 16.07 207000 208500 203000 267500 144500 206000 205127.37 12.76 0 -1244 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9139 25.71 1.34 12 0.10 7936.00 151692.00 392500 20240527 -48.03 166500 20241209 22.52 209000 -2.39 20250217 169500 20.35 20250204 392500 -48.03 20240527 166500 22.52 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
9 20250218 091120 55 60.00 KOSPI200 화학 N N N Y 60 N 205500 -500 5 -0.24 338592000 1641 5.87 207000 208500 204500 267500 144500 206000 206335.79 12.76 0 -666 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9206 25.89 1.35 12 0.04 7936.00 151692.00 392500 20240527 -47.64 166500 20241209 23.42 209000 -1.67 20250217 169500 21.24 20250204 392500 -47.64 20240527 166500 23.42 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
10 20250217 161116 55 60.00 KOSPI200 화학 N N N Y 60 N 206000 11000 2 5.64 5683476600 27745 217.23 197100 209000 196500 253500 136500 195000 204844.30 12.79 0 -1385 202333 198666 196833 193166 191333 197750 192250 224 58500 5000 140400 500 1 4479948 9229 25.96 1.36 12 0.62 7936.00 151692.00 392500 20240527 -47.52 166500 20241209 23.72 209000 -1.44 20250217 169500 21.53 20250204 392500 -47.52 20240527 166500 23.72 20241209 0.90 N 298050 5000 223 억 573025 N N 173 N 00 N
11 20250217 151115 55 60.00 KOSPI200 화학 N N N Y 60 N 206000 11000 2 5.64 5422754600 26479 207.32 197100 209000 196500 253500 136500 195000 204794.91 12.79 0 -1120 202333 198666 196833 193166 191333 197750 192250 224 58500 5000 140400 500 1 4479948 9229 25.96 1.36 12 0.59 7936.00 151692.00 392500 20240527 -47.52 166500 20241209 23.72 209000 -1.44 20250217 169500 21.53 20250204 392500 -47.52 20240527 166500 23.72 20241209 0.90 N 298050 5000 223 억 573025 N N 31 N 00 N
12 20250217 141113 55 60.00 KOSPI200 화학 N N N Y 60 N 204000 9000 2 4.62 4504556100 22034 172.52 197100 209000 196500 253500 136500 195000 204437.03 12.79 0 309 202333 198666 196833 193166 191333 197750 192250 224 58500 5000 140400 500 1 4479948 9139 25.71 1.34 12 0.49 7936.00 151692.00 392500 20240527 -48.03 166500 20241209 22.52 209000 -2.39 20250217 169500 20.35 20250204 392500 -48.03 20240527 166500 22.52 20241209 0.90 N 298050 5000 223 억 573025 N N 31 N 00 N