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
011790/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,Y,146300,5300,2,3.76,61129322200,424372,57.53,141100,146900,141000,183300,98700,141000,144044.61,15.12,0,88185,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,55401,-20.11,3.33,12,1.12,-7276.00,43961.00,200000,20240618,-26.85,80200,20240208,82.42,181000,-19.17,20250120,104200,40.40,20250102,200000,-26.85,20240618,82700,76.90,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,1611,N,00,N
20250221,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,145500,4500,2,3.19,55645869500,386841,52.44,141100,146900,141000,183300,98700,141000,143847.44,15.12,0,72157,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,55098,-20.00,3.31,12,1.02,-7276.00,43961.00,200000,20240618,-27.25,80200,20240208,81.42,181000,-19.61,20250120,104200,39.64,20250102,200000,-27.25,20240618,82700,75.94,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250221,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,144700,3700,2,2.62,42078877400,293799,39.83,141100,145300,141000,183300,98700,141000,143223.93,15.12,0,37072,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,54795,-19.89,3.29,12,0.78,-7276.00,43961.00,200000,20240618,-27.65,80200,20240208,80.42,181000,-20.06,20250120,104200,38.87,20250102,200000,-27.65,20240618,82700,74.97,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250221,130301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,143500,2500,2,1.77,36682255500,256289,34.74,141100,145300,141000,183300,98700,141000,143129.12,15.12,0,23680,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,54341,-19.72,3.26,12,0.68,-7276.00,43961.00,200000,20240618,-28.25,80200,20240208,78.93,181000,-20.72,20250120,104200,37.72,20250102,200000,-28.25,20240618,82700,73.52,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250221,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,143500,2500,2,1.77,34680637900,242365,32.86,141100,145300,141000,183300,98700,141000,143093.26,15.12,0,23852,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,54341,-19.72,3.26,12,0.64,-7276.00,43961.00,200000,20240618,-28.25,80200,20240208,78.93,181000,-20.72,20250120,104200,37.72,20250102,200000,-28.25,20240618,82700,73.52,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250221,110301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,144500,3500,2,2.48,29252117900,204661,27.74,141100,145300,141000,183300,98700,141000,142930.34,15.12,0,23117,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,54720,-19.86,3.29,12,0.54,-7276.00,43961.00,200000,20240618,-27.75,80200,20240208,80.17,181000,-20.17,20250120,104200,38.68,20250102,200000,-27.75,20240618,82700,74.73,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250221,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,142200,1200,2,0.85,18870271500,132376,17.94,141100,143900,141000,183300,98700,141000,142551.45,15.12,0,4962,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,53849,-19.54,3.23,12,0.35,-7276.00,43961.00,200000,20240618,-28.90,80200,20240208,77.31,181000,-21.44,20250120,104200,36.47,20250102,200000,-28.90,20240618,82700,71.95,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250221,090302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,142500,1500,2,1.06,2438936400,17180,2.33,141100,143000,141100,183300,98700,141000,141968.04,15.12,0,2533,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,53962,-19.58,3.24,12,0.05,-7276.00,43961.00,200000,20240618,-28.75,80200,20240208,77.68,181000,-21.27,20250120,104200,36.76,20250102,200000,-28.75,20240618,82700,72.31,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N
20250220,160300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,141000,-11100,5,-7.30,104985640600,728325,122.25,151900,151900,140800,197700,106500,152100,144147.83,15.14,0,-37964,156566,154332,151466,149232,146366,155450,150350,1893,45600,5000,109510,100,1,37868298,53394,-19.38,3.21,12,1.92,-7276.00,43961.00,200000,20240618,-29.50,80200,20240208,75.81,181000,-22.10,20250120,104200,35.32,20250102,200000,-29.50,20240618,82700,70.50,20240229,2.51,N,011790,5000,1893 억,,5735063,N,N,13198,N,00,N
20250220,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,141800,-10300,5,-6.77,93504733100,647021,108.60,151900,151900,141500,197700,106500,152100,144513.64,15.14,0,-60626,156566,154332,151466,149232,146366,155450,150350,1893,45600,5000,109510,100,1,37868298,53697,-19.49,3.23,12,1.71,-7276.00,43961.00,200000,20240618,-29.10,80200,20240208,76.81,181000,-21.66,20250120,104200,36.08,20250102,200000,-29.10,20240618,82700,71.46,20240229,2.51,N,011790,5000,1893 억,,5735063,N,N,11527,N,00,N
20250220,140302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,142700,-9400,5,-6.18,81598779600,563197,94.53,151900,151900,142300,197700,106500,152100,144882.65,15.14,0,-60095,156566,154332,151466,149232,146366,155450,150350,1893,45600,5000,109510,100,1,37868298,54038,-19.61,3.25,12,1.49,-7276.00,43961.00,200000,20240618,-28.65,80200,20240208,77.93,181000,-21.16,20250120,104200,36.95,20250102,200000,-28.65,20240618,82700,72.55,20240229,2.51,N,011790,5000,1893 억,,5735063,N,N,11527,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 Y 146300 5300 2 3.76 61129322200 424372 57.53 141100 146900 141000 183300 98700 141000 144044.61 15.12 0 88185 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 55401 -20.11 3.33 12 1.12 -7276.00 43961.00 200000 20240618 -26.85 80200 20240208 82.42 181000 -19.17 20250120 104200 40.40 20250102 200000 -26.85 20240618 82700 76.90 20240229 2.60 N 011790 5000 1893 억 5725641 N N 1611 N 00 N
3 20250221 150303 55 30.00 KOSPI200 화학 N N N Y 40 Y 145500 4500 2 3.19 55645869500 386841 52.44 141100 146900 141000 183300 98700 141000 143847.44 15.12 0 72157 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 55098 -20.00 3.31 12 1.02 -7276.00 43961.00 200000 20240618 -27.25 80200 20240208 81.42 181000 -19.61 20250120 104200 39.64 20250102 200000 -27.25 20240618 82700 75.94 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
4 20250221 140301 55 30.00 KOSPI200 화학 N N N Y 40 Y 144700 3700 2 2.62 42078877400 293799 39.83 141100 145300 141000 183300 98700 141000 143223.93 15.12 0 37072 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 54795 -19.89 3.29 12 0.78 -7276.00 43961.00 200000 20240618 -27.65 80200 20240208 80.42 181000 -20.06 20250120 104200 38.87 20250102 200000 -27.65 20240618 82700 74.97 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
5 20250221 130301 55 30.00 KOSPI200 화학 N N N Y 40 Y 143500 2500 2 1.77 36682255500 256289 34.74 141100 145300 141000 183300 98700 141000 143129.12 15.12 0 23680 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 54341 -19.72 3.26 12 0.68 -7276.00 43961.00 200000 20240618 -28.25 80200 20240208 78.93 181000 -20.72 20250120 104200 37.72 20250102 200000 -28.25 20240618 82700 73.52 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
6 20250221 120302 55 30.00 KOSPI200 화학 N N N Y 40 Y 143500 2500 2 1.77 34680637900 242365 32.86 141100 145300 141000 183300 98700 141000 143093.26 15.12 0 23852 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 54341 -19.72 3.26 12 0.64 -7276.00 43961.00 200000 20240618 -28.25 80200 20240208 78.93 181000 -20.72 20250120 104200 37.72 20250102 200000 -28.25 20240618 82700 73.52 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
7 20250221 110301 55 30.00 KOSPI200 화학 N N N Y 40 Y 144500 3500 2 2.48 29252117900 204661 27.74 141100 145300 141000 183300 98700 141000 142930.34 15.12 0 23117 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 54720 -19.86 3.29 12 0.54 -7276.00 43961.00 200000 20240618 -27.75 80200 20240208 80.17 181000 -20.17 20250120 104200 38.68 20250102 200000 -27.75 20240618 82700 74.73 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
8 20250221 100301 55 30.00 KOSPI200 화학 N N N Y 40 Y 142200 1200 2 0.85 18870271500 132376 17.94 141100 143900 141000 183300 98700 141000 142551.45 15.12 0 4962 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 53849 -19.54 3.23 12 0.35 -7276.00 43961.00 200000 20240618 -28.90 80200 20240208 77.31 181000 -21.44 20250120 104200 36.47 20250102 200000 -28.90 20240618 82700 71.95 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
9 20250221 090302 55 30.00 KOSPI200 화학 N N N Y 40 Y 142500 1500 2 1.06 2438936400 17180 2.33 141100 143000 141100 183300 98700 141000 141968.04 15.12 0 2533 155666 148332 144566 137232 133466 146450 135350 1893 42300 5000 101520 100 1 37868298 53962 -19.58 3.24 12 0.05 -7276.00 43961.00 200000 20240618 -28.75 80200 20240208 77.68 181000 -21.27 20250120 104200 36.76 20250102 200000 -28.75 20240618 82700 72.31 20240229 2.60 N 011790 5000 1893 억 5725641 N N 13198 N 00 N
10 20250220 160300 55 30.00 KOSPI200 화학 N N N Y 40 Y 141000 -11100 5 -7.30 104985640600 728325 122.25 151900 151900 140800 197700 106500 152100 144147.83 15.14 0 -37964 156566 154332 151466 149232 146366 155450 150350 1893 45600 5000 109510 100 1 37868298 53394 -19.38 3.21 12 1.92 -7276.00 43961.00 200000 20240618 -29.50 80200 20240208 75.81 181000 -22.10 20250120 104200 35.32 20250102 200000 -29.50 20240618 82700 70.50 20240229 2.51 N 011790 5000 1893 억 5735063 N N 13198 N 00 N
11 20250220 150300 55 30.00 KOSPI200 화학 N N N Y 40 Y 141800 -10300 5 -6.77 93504733100 647021 108.60 151900 151900 141500 197700 106500 152100 144513.64 15.14 0 -60626 156566 154332 151466 149232 146366 155450 150350 1893 45600 5000 109510 100 1 37868298 53697 -19.49 3.23 12 1.71 -7276.00 43961.00 200000 20240618 -29.10 80200 20240208 76.81 181000 -21.66 20250120 104200 36.08 20250102 200000 -29.10 20240618 82700 71.46 20240229 2.51 N 011790 5000 1893 억 5735063 N N 11527 N 00 N
12 20250220 140302 55 30.00 KOSPI200 화학 N N N Y 40 Y 142700 -9400 5 -6.18 81598779600 563197 94.53 151900 151900 142300 197700 106500 152100 144882.65 15.14 0 -60095 156566 154332 151466 149232 146366 155450 150350 1893 45600 5000 109510 100 1 37868298 54038 -19.61 3.25 12 1.49 -7276.00 43961.00 200000 20240618 -28.65 80200 20240208 77.93 181000 -21.16 20250120 104200 36.95 20250102 200000 -28.65 20240618 82700 72.55 20240229 2.51 N 011790 5000 1893 억 5735063 N N 11527 N 00 N