ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010950/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
20250224,160255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-500,5,-0.84,5511438700,93114,45.46,59100,59800,59000,77700,41900,59800,59190.09,75.16,0,-20538,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66762,7.29,0.76,12,0.08,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,824,N,00,N
20250224,150255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,4953348600,83695,40.86,59100,59800,59000,77700,41900,59800,59183.33,75.16,0,-18386,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.07,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250224,140256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-800,5,-1.34,4293765200,72539,35.41,59100,59800,59000,77700,41900,59800,59192.51,75.16,0,-17395,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66424,7.25,0.76,12,0.06,8137.00,77522.00,84500,20240408,-30.18,53400,20241209,10.49,65300,-9.65,20250117,54100,9.06,20250102,84500,-30.18,20240408,53400,10.49,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250224,130255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-800,5,-1.34,3598742900,60767,29.67,59100,59800,59000,77700,41900,59800,59221.99,75.16,0,-14382,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66424,7.25,0.76,12,0.05,8137.00,77522.00,84500,20240408,-30.18,53400,20241209,10.49,65300,-9.65,20250117,54100,9.06,20250102,84500,-30.18,20240408,53400,10.49,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250224,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,2791699200,47111,23.00,59100,59800,59000,77700,41900,59800,59257.91,75.16,0,-8227,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.04,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250224,110255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,2142480400,36138,17.64,59100,59800,59000,77700,41900,59800,59286.08,75.16,0,-5276,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.03,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250224,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,-600,5,-1.00,1213303100,20424,9.97,59100,59800,59000,77700,41900,59800,59405.75,75.16,0,-2985,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66649,7.28,0.76,12,0.02,8137.00,77522.00,84500,20240408,-29.94,53400,20241209,10.86,65300,-9.34,20250117,54100,9.43,20250102,84500,-29.94,20240408,53400,10.86,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250224,090256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-400,5,-0.67,231667100,3912,1.91,59100,59600,59000,77700,41900,59800,59219.61,75.16,0,544,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66874,7.30,0.77,12,0.00,8137.00,77522.00,84500,20240408,-29.70,53400,20241209,11.24,65300,-9.04,20250117,54100,9.80,20250102,84500,-29.70,20240408,53400,11.24,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N
20250221,160254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-1700,5,-2.76,12286921600,204557,136.59,61400,61400,59600,79900,43100,61500,60066.17,75.20,0,-49655,62500,62000,61200,60700,59900,62250,60950,2815,18400,2500,47970,100,1,112582792,67325,7.35,0.77,12,0.18,8137.00,77522.00,84500,20240408,-29.23,53400,20241209,11.99,65300,-8.42,20250117,54100,10.54,20250102,84500,-29.23,20240408,53400,11.99,20241209,0.15,N,010950,2500,2814 억,,84662779,N,N,283,N,00,N
20250221,150256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,-1600,5,-2.60,11406942300,189860,126.78,61400,61400,59600,79900,43100,61500,60080.81,75.20,0,-46726,62500,62000,61200,60700,59900,62250,60950,2815,18400,2500,47970,100,1,112582792,67437,7.36,0.77,12,0.17,8137.00,77522.00,84500,20240408,-29.11,53400,20241209,12.17,65300,-8.27,20250117,54100,10.72,20250102,84500,-29.11,20240408,53400,12.17,20241209,0.15,N,010950,2500,2814 억,,84662779,N,N,2188,N,00,N
20250221,140254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,-1800,5,-2.93,9733404000,161923,108.12,61400,61400,59600,79900,43100,61500,60111.31,75.20,0,-41742,62500,62000,61200,60700,59900,62250,60950,2815,18400,2500,47970,100,1,112582792,67212,7.34,0.77,12,0.14,8137.00,77522.00,84500,20240408,-29.35,53400,20241209,11.80,65300,-8.58,20250117,54100,10.35,20250102,84500,-29.35,20240408,53400,11.80,20241209,0.15,N,010950,2500,2814 억,,84662779,N,N,2188,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 20250224 160255 55 20.00 KOSPI200 화학 N N N Y 40 N 59300 -500 5 -0.84 5511438700 93114 45.46 59100 59800 59000 77700 41900 59800 59190.09 75.16 0 -20538 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66762 7.29 0.76 12 0.08 8137.00 77522.00 84500 20240408 -29.82 53400 20241209 11.05 65300 -9.19 20250117 54100 9.61 20250102 84500 -29.82 20240408 53400 11.05 20241209 0.15 N 010950 2500 2814 억 84619244 N N 824 N 00 N
3 20250224 150255 55 20.00 KOSPI200 화학 N N N Y 40 N 59100 -700 5 -1.17 4953348600 83695 40.86 59100 59800 59000 77700 41900 59800 59183.33 75.16 0 -18386 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66536 7.26 0.76 12 0.07 8137.00 77522.00 84500 20240408 -30.06 53400 20241209 10.67 65300 -9.49 20250117 54100 9.24 20250102 84500 -30.06 20240408 53400 10.67 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
4 20250224 140256 55 20.00 KOSPI200 화학 N N N Y 40 N 59000 -800 5 -1.34 4293765200 72539 35.41 59100 59800 59000 77700 41900 59800 59192.51 75.16 0 -17395 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66424 7.25 0.76 12 0.06 8137.00 77522.00 84500 20240408 -30.18 53400 20241209 10.49 65300 -9.65 20250117 54100 9.06 20250102 84500 -30.18 20240408 53400 10.49 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
5 20250224 130255 55 20.00 KOSPI200 화학 N N N Y 40 N 59000 -800 5 -1.34 3598742900 60767 29.67 59100 59800 59000 77700 41900 59800 59221.99 75.16 0 -14382 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66424 7.25 0.76 12 0.05 8137.00 77522.00 84500 20240408 -30.18 53400 20241209 10.49 65300 -9.65 20250117 54100 9.06 20250102 84500 -30.18 20240408 53400 10.49 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
6 20250224 120255 55 20.00 KOSPI200 화학 N N N Y 40 N 59100 -700 5 -1.17 2791699200 47111 23.00 59100 59800 59000 77700 41900 59800 59257.91 75.16 0 -8227 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66536 7.26 0.76 12 0.04 8137.00 77522.00 84500 20240408 -30.06 53400 20241209 10.67 65300 -9.49 20250117 54100 9.24 20250102 84500 -30.06 20240408 53400 10.67 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
7 20250224 110255 55 20.00 KOSPI200 화학 N N N Y 40 N 59100 -700 5 -1.17 2142480400 36138 17.64 59100 59800 59000 77700 41900 59800 59286.08 75.16 0 -5276 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66536 7.26 0.76 12 0.03 8137.00 77522.00 84500 20240408 -30.06 53400 20241209 10.67 65300 -9.49 20250117 54100 9.24 20250102 84500 -30.06 20240408 53400 10.67 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
8 20250224 100254 55 20.00 KOSPI200 화학 N N N Y 40 N 59200 -600 5 -1.00 1213303100 20424 9.97 59100 59800 59000 77700 41900 59800 59405.75 75.16 0 -2985 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66649 7.28 0.76 12 0.02 8137.00 77522.00 84500 20240408 -29.94 53400 20241209 10.86 65300 -9.34 20250117 54100 9.43 20250102 84500 -29.94 20240408 53400 10.86 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
9 20250224 090256 55 20.00 KOSPI200 화학 N N N Y 40 N 59400 -400 5 -0.67 231667100 3912 1.91 59100 59600 59000 77700 41900 59800 59219.61 75.16 0 544 62066 60932 60266 59132 58466 60600 58800 2815 17900 2500 46640 100 1 112582792 66874 7.30 0.77 12 0.00 8137.00 77522.00 84500 20240408 -29.70 53400 20241209 11.24 65300 -9.04 20250117 54100 9.80 20250102 84500 -29.70 20240408 53400 11.24 20241209 0.15 N 010950 2500 2814 억 84619244 N N 283 N 00 N
10 20250221 160254 55 20.00 KOSPI200 화학 N N N Y 40 N 59800 -1700 5 -2.76 12286921600 204557 136.59 61400 61400 59600 79900 43100 61500 60066.17 75.20 0 -49655 62500 62000 61200 60700 59900 62250 60950 2815 18400 2500 47970 100 1 112582792 67325 7.35 0.77 12 0.18 8137.00 77522.00 84500 20240408 -29.23 53400 20241209 11.99 65300 -8.42 20250117 54100 10.54 20250102 84500 -29.23 20240408 53400 11.99 20241209 0.15 N 010950 2500 2814 억 84662779 N N 283 N 00 N
11 20250221 150256 55 20.00 KOSPI200 화학 N N N Y 40 N 59900 -1600 5 -2.60 11406942300 189860 126.78 61400 61400 59600 79900 43100 61500 60080.81 75.20 0 -46726 62500 62000 61200 60700 59900 62250 60950 2815 18400 2500 47970 100 1 112582792 67437 7.36 0.77 12 0.17 8137.00 77522.00 84500 20240408 -29.11 53400 20241209 12.17 65300 -8.27 20250117 54100 10.72 20250102 84500 -29.11 20240408 53400 12.17 20241209 0.15 N 010950 2500 2814 억 84662779 N N 2188 N 00 N
12 20250221 140254 55 20.00 KOSPI200 화학 N N N Y 40 N 59700 -1800 5 -2.93 9733404000 161923 108.12 61400 61400 59600 79900 43100 61500 60111.31 75.20 0 -41742 62500 62000 61200 60700 59900 62250 60950 2815 18400 2500 47970 100 1 112582792 67212 7.34 0.77 12 0.14 8137.00 77522.00 84500 20240408 -29.35 53400 20241209 11.80 65300 -8.58 20250117 54100 10.35 20250102 84500 -29.35 20240408 53400 11.80 20241209 0.15 N 010950 2500 2814 억 84662779 N N 2188 N 00 N