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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011780/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
20250221,160301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122900,-2800,5,-2.23,11022521300,89545,68.48,127900,127900,121500,163400,88000,125700,123095.01,19.40,0,-7456,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33594,8.85,0.66,12,0.33,13880.00,185837.00,167000,20240715,-26.41,87300,20241209,40.78,128300,-4.21,20250220,88300,39.18,20250103,167000,-26.41,20240715,87300,40.78,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,314,N,00,N
20250221,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123400,-2300,5,-1.83,9509915000,77297,59.11,127900,127900,121500,163400,88000,125700,123030.57,19.40,0,-8967,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33731,8.89,0.66,12,0.28,13880.00,185837.00,167000,20240715,-26.11,87300,20241209,41.35,128300,-3.82,20250220,88300,39.75,20250103,167000,-26.11,20240715,87300,41.35,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250221,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123100,-2600,5,-2.07,7339365100,59648,45.61,127900,127900,121500,163400,88000,125700,123044.26,19.40,0,-10409,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33649,8.87,0.66,12,0.22,13880.00,185837.00,167000,20240715,-26.29,87300,20241209,41.01,128300,-4.05,20250220,88300,39.41,20250103,167000,-26.29,20240715,87300,41.01,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250221,130301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121900,-3800,5,-3.02,6184721600,50234,38.41,127900,127900,121500,163400,88000,125700,123117.83,19.40,0,-10750,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33321,8.78,0.66,12,0.18,13880.00,185837.00,167000,20240715,-27.01,87300,20241209,39.63,128300,-4.99,20250220,88300,38.05,20250103,167000,-27.01,20240715,87300,39.63,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250221,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122500,-3200,5,-2.55,5146261900,41733,31.91,127900,127900,121600,163400,88000,125700,123313.51,19.40,0,-7723,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33485,8.83,0.66,12,0.15,13880.00,185837.00,167000,20240715,-26.65,87300,20241209,40.32,128300,-4.52,20250220,88300,38.73,20250103,167000,-26.65,20240715,87300,40.32,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250221,110301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122200,-3500,5,-2.78,3873736200,31302,23.94,127900,127900,122100,163400,88000,125700,123753.13,19.40,0,-8807,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33403,8.80,0.66,12,0.11,13880.00,185837.00,167000,20240715,-26.83,87300,20241209,39.98,128300,-4.75,20250220,88300,38.39,20250103,167000,-26.83,20240715,87300,39.98,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250221,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123200,-2500,5,-1.99,2156756900,17344,13.26,127900,127900,122800,163400,88000,125700,124351.14,19.40,0,-6959,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33676,8.88,0.66,12,0.06,13880.00,185837.00,167000,20240715,-26.23,87300,20241209,41.12,128300,-3.98,20250220,88300,39.52,20250103,167000,-26.23,20240715,87300,41.12,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250221,090301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125300,-400,5,-0.32,256065800,2030,1.55,127900,127900,125000,163400,88000,125700,126142.53,19.40,0,-1182,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,34250,9.03,0.67,12,0.01,13880.00,185837.00,167000,20240715,-24.97,87300,20241209,43.53,128300,-2.34,20250220,88300,41.90,20250103,167000,-24.97,20240715,87300,43.53,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N
20250220,160300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125700,1300,2,1.05,16547199000,130644,117.75,123900,128300,123500,161700,87100,124400,126659.06,19.39,0,-6001,127600,126000,123900,122300,120200,126800,123100,1523,37300,5000,92050,100,1,27334587,34360,9.06,0.68,12,0.48,13880.00,185837.00,167000,20240715,-24.73,87300,20241209,43.99,128300,-2.03,20250220,88300,42.36,20250103,167000,-24.73,20240715,87300,43.99,20241209,0.40,N,011780,5000,1523 억,,5298973,N,N,1441,N,00,N
20250220,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125700,1300,2,1.05,14695754600,115888,104.45,123900,128300,123500,161700,87100,124400,126810.02,19.39,0,-1063,127600,126000,123900,122300,120200,126800,123100,1523,37300,5000,92050,100,1,27334587,34360,9.06,0.68,12,0.42,13880.00,185837.00,167000,20240715,-24.73,87300,20241209,43.99,128300,-2.03,20250220,88300,42.36,20250103,167000,-24.73,20240715,87300,43.99,20241209,0.40,N,011780,5000,1523 억,,5298973,N,N,1467,N,00,N
20250220,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,126100,1700,2,1.37,12033317100,94825,85.47,123900,128300,123500,161700,87100,124400,126900.31,19.39,0,851,127600,126000,123900,122300,120200,126800,123100,1523,37300,5000,92050,100,1,27334587,34469,9.09,0.68,12,0.35,13880.00,185837.00,167000,20240715,-24.49,87300,20241209,44.44,128300,-1.71,20250220,88300,42.81,20250103,167000,-24.49,20240715,87300,44.44,20241209,0.40,N,011780,5000,1523 억,,5298973,N,N,1467,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 20250221 160301 55 30.00 KOSPI200 화학 N N N Y 40 N 122900 -2800 5 -2.23 11022521300 89545 68.48 127900 127900 121500 163400 88000 125700 123095.01 19.40 0 -7456 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33594 8.85 0.66 12 0.33 13880.00 185837.00 167000 20240715 -26.41 87300 20241209 40.78 128300 -4.21 20250220 88300 39.18 20250103 167000 -26.41 20240715 87300 40.78 20241209 0.39 N 011780 5000 1523 억 5302552 N N 314 N 00 N
3 20250221 150303 55 30.00 KOSPI200 화학 N N N Y 40 N 123400 -2300 5 -1.83 9509915000 77297 59.11 127900 127900 121500 163400 88000 125700 123030.57 19.40 0 -8967 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33731 8.89 0.66 12 0.28 13880.00 185837.00 167000 20240715 -26.11 87300 20241209 41.35 128300 -3.82 20250220 88300 39.75 20250103 167000 -26.11 20240715 87300 41.35 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
4 20250221 140301 55 30.00 KOSPI200 화학 N N N Y 40 N 123100 -2600 5 -2.07 7339365100 59648 45.61 127900 127900 121500 163400 88000 125700 123044.26 19.40 0 -10409 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33649 8.87 0.66 12 0.22 13880.00 185837.00 167000 20240715 -26.29 87300 20241209 41.01 128300 -4.05 20250220 88300 39.41 20250103 167000 -26.29 20240715 87300 41.01 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
5 20250221 130301 55 30.00 KOSPI200 화학 N N N Y 40 N 121900 -3800 5 -3.02 6184721600 50234 38.41 127900 127900 121500 163400 88000 125700 123117.83 19.40 0 -10750 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33321 8.78 0.66 12 0.18 13880.00 185837.00 167000 20240715 -27.01 87300 20241209 39.63 128300 -4.99 20250220 88300 38.05 20250103 167000 -27.01 20240715 87300 39.63 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
6 20250221 120302 55 30.00 KOSPI200 화학 N N N Y 40 N 122500 -3200 5 -2.55 5146261900 41733 31.91 127900 127900 121600 163400 88000 125700 123313.51 19.40 0 -7723 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33485 8.83 0.66 12 0.15 13880.00 185837.00 167000 20240715 -26.65 87300 20241209 40.32 128300 -4.52 20250220 88300 38.73 20250103 167000 -26.65 20240715 87300 40.32 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
7 20250221 110301 55 30.00 KOSPI200 화학 N N N Y 40 N 122200 -3500 5 -2.78 3873736200 31302 23.94 127900 127900 122100 163400 88000 125700 123753.13 19.40 0 -8807 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33403 8.80 0.66 12 0.11 13880.00 185837.00 167000 20240715 -26.83 87300 20241209 39.98 128300 -4.75 20250220 88300 38.39 20250103 167000 -26.83 20240715 87300 39.98 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
8 20250221 100301 55 30.00 KOSPI200 화학 N N N Y 40 N 123200 -2500 5 -1.99 2156756900 17344 13.26 127900 127900 122800 163400 88000 125700 124351.14 19.40 0 -6959 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 33676 8.88 0.66 12 0.06 13880.00 185837.00 167000 20240715 -26.23 87300 20241209 41.12 128300 -3.98 20250220 88300 39.52 20250103 167000 -26.23 20240715 87300 41.12 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
9 20250221 090301 55 30.00 KOSPI200 화학 N N N Y 40 N 125300 -400 5 -0.32 256065800 2030 1.55 127900 127900 125000 163400 88000 125700 126142.53 19.40 0 -1182 130633 128166 125833 123366 121033 129400 124600 1523 37700 5000 93010 100 1 27334587 34250 9.03 0.67 12 0.01 13880.00 185837.00 167000 20240715 -24.97 87300 20241209 43.53 128300 -2.34 20250220 88300 41.90 20250103 167000 -24.97 20240715 87300 43.53 20241209 0.39 N 011780 5000 1523 억 5302552 N N 1441 N 00 N
10 20250220 160300 55 30.00 KOSPI200 화학 N N N Y 40 N 125700 1300 2 1.05 16547199000 130644 117.75 123900 128300 123500 161700 87100 124400 126659.06 19.39 0 -6001 127600 126000 123900 122300 120200 126800 123100 1523 37300 5000 92050 100 1 27334587 34360 9.06 0.68 12 0.48 13880.00 185837.00 167000 20240715 -24.73 87300 20241209 43.99 128300 -2.03 20250220 88300 42.36 20250103 167000 -24.73 20240715 87300 43.99 20241209 0.40 N 011780 5000 1523 억 5298973 N N 1441 N 00 N
11 20250220 150300 55 30.00 KOSPI200 화학 N N N Y 40 N 125700 1300 2 1.05 14695754600 115888 104.45 123900 128300 123500 161700 87100 124400 126810.02 19.39 0 -1063 127600 126000 123900 122300 120200 126800 123100 1523 37300 5000 92050 100 1 27334587 34360 9.06 0.68 12 0.42 13880.00 185837.00 167000 20240715 -24.73 87300 20241209 43.99 128300 -2.03 20250220 88300 42.36 20250103 167000 -24.73 20240715 87300 43.99 20241209 0.40 N 011780 5000 1523 억 5298973 N N 1467 N 00 N
12 20250220 140301 55 30.00 KOSPI200 화학 N N N Y 40 N 126100 1700 2 1.37 12033317100 94825 85.47 123900 128300 123500 161700 87100 124400 126900.31 19.39 0 851 127600 126000 123900 122300 120200 126800 123100 1523 37300 5000 92050 100 1 27334587 34469 9.09 0.68 12 0.35 13880.00 185837.00 167000 20240715 -24.49 87300 20241209 44.44 128300 -1.71 20250220 88300 42.81 20250103 167000 -24.49 20240715 87300 44.44 20241209 0.40 N 011780 5000 1523 억 5298973 N N 1467 N 00 N