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
120110/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
20250221,160825,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,-350,5,-0.99,6576897850,186729,41.20,35700,35850,34800,45750,24650,35200,35223.64,11.95,0,17142,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9590,24.68,0.38,12,0.68,1412.00,92516.00,44150,20240522,-21.06,25700,20241209,35.60,36150,-3.60,20250220,26500,31.51,20250102,44150,-21.06,20240522,25700,35.60,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,180,N,00,N
20250221,150828,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-150,5,-0.43,6106146450,173232,38.23,35700,35850,34800,45750,24650,35200,35248.38,11.95,0,19654,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9645,24.82,0.38,12,0.63,1412.00,92516.00,44150,20240522,-20.61,25700,20241209,36.38,36150,-3.04,20250220,26500,32.26,20250102,44150,-20.61,20240522,25700,36.38,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250221,140828,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,100,2,0.28,5062621950,143380,31.64,35700,35850,35000,45750,24650,35200,35309.12,11.95,0,16994,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9714,25.00,0.38,12,0.52,1412.00,92516.00,44150,20240522,-20.05,25700,20241209,37.35,36150,-2.35,20250220,26500,33.21,20250102,44150,-20.05,20240522,25700,37.35,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250221,130826,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,50,2,0.14,4428254300,125445,27.68,35700,35850,35000,45750,24650,35200,35300.37,11.95,0,18859,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9700,24.96,0.38,12,0.46,1412.00,92516.00,44150,20240522,-20.16,25700,20241209,37.16,36150,-2.49,20250220,26500,33.02,20250102,44150,-20.16,20240522,25700,37.16,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250221,120827,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35350,150,2,0.43,3580450650,101461,22.39,35700,35850,35000,45750,24650,35200,35288.94,11.95,0,17557,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9728,25.04,0.38,12,0.37,1412.00,92516.00,44150,20240522,-19.93,25700,20241209,37.55,36150,-2.21,20250220,26500,33.40,20250102,44150,-19.93,20240522,25700,37.55,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250221,110823,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,0,3,0.00,2335040600,66100,14.59,35700,35850,35000,45750,24650,35200,35325.88,11.95,0,4905,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9687,24.93,0.38,12,0.24,1412.00,92516.00,44150,20240522,-20.27,25700,20241209,36.96,36150,-2.63,20250220,26500,32.83,20250102,44150,-20.27,20240522,25700,36.96,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250221,100825,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,0,3,0.00,1504290750,42595,9.40,35700,35850,35000,45750,24650,35200,35316.14,11.95,0,-154,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9687,24.93,0.38,12,0.15,1412.00,92516.00,44150,20240522,-20.27,25700,20241209,36.96,36150,-2.63,20250220,26500,32.83,20250102,44150,-20.27,20240522,25700,36.96,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250221,090828,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,50,2,0.14,390404550,10977,2.42,35700,35850,35250,45750,24650,35200,35565.75,11.95,0,-2788,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9700,24.96,0.38,12,0.04,1412.00,92516.00,44150,20240522,-20.16,25700,20241209,37.16,36150,-2.49,20250220,26500,33.02,20250102,44150,-20.16,20240522,25700,37.16,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N
20250220,160822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,800,2,2.33,16001219950,452182,231.74,34400,36150,34000,44700,24100,34400,35386.89,12.00,0,3755,35066,34732,34366,34032,33666,34550,33850,1376,10300,5000,26140,50,1,27519091,9687,24.93,0.38,12,1.64,1412.00,92516.00,44150,20240522,-20.27,25700,20241209,36.96,36150,-2.63,20250220,26500,32.83,20250102,44150,-20.27,20240522,25700,36.96,20241209,0.97,N,120110,5000,1375 억,,3301381,N,N,1121,N,00,N
20250220,150824,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,850,2,2.47,15439470600,436220,223.56,34400,36150,34000,44700,24100,34400,35393.94,12.00,0,1536,35066,34732,34366,34032,33666,34550,33850,1376,10300,5000,26140,50,1,27519091,9700,24.96,0.38,12,1.59,1412.00,92516.00,44150,20240522,-20.16,25700,20241209,37.16,36150,-2.49,20250220,26500,33.02,20250102,44150,-20.16,20240522,25700,37.16,20241209,0.97,N,120110,5000,1375 억,,3301381,N,N,938,N,00,N
20250220,140824,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,1450,2,4.22,12401764400,350733,179.75,34400,36150,34000,44700,24100,34400,35359.77,12.00,0,2163,35066,34732,34366,34032,33666,34550,33850,1376,10300,5000,26140,50,1,27519091,9866,25.39,0.39,12,1.27,1412.00,92516.00,44150,20240522,-18.80,25700,20241209,39.49,36150,-0.83,20250220,26500,35.28,20250102,44150,-18.80,20240522,25700,39.49,20241209,0.97,N,120110,5000,1375 억,,3301381,N,N,938,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 160825 55 40.00 KOSPI200 화학 N N N Y 40 N 34850 -350 5 -0.99 6576897850 186729 41.20 35700 35850 34800 45750 24650 35200 35223.64 11.95 0 17142 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9590 24.68 0.38 12 0.68 1412.00 92516.00 44150 20240522 -21.06 25700 20241209 35.60 36150 -3.60 20250220 26500 31.51 20250102 44150 -21.06 20240522 25700 35.60 20241209 0.94 N 120110 5000 1375 억 3288381 N N 180 N 00 N
3 20250221 150828 55 40.00 KOSPI200 화학 N N N Y 40 N 35050 -150 5 -0.43 6106146450 173232 38.23 35700 35850 34800 45750 24650 35200 35248.38 11.95 0 19654 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9645 24.82 0.38 12 0.63 1412.00 92516.00 44150 20240522 -20.61 25700 20241209 36.38 36150 -3.04 20250220 26500 32.26 20250102 44150 -20.61 20240522 25700 36.38 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
4 20250221 140828 55 40.00 KOSPI200 화학 N N N Y 40 N 35300 100 2 0.28 5062621950 143380 31.64 35700 35850 35000 45750 24650 35200 35309.12 11.95 0 16994 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9714 25.00 0.38 12 0.52 1412.00 92516.00 44150 20240522 -20.05 25700 20241209 37.35 36150 -2.35 20250220 26500 33.21 20250102 44150 -20.05 20240522 25700 37.35 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
5 20250221 130826 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 50 2 0.14 4428254300 125445 27.68 35700 35850 35000 45750 24650 35200 35300.37 11.95 0 18859 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9700 24.96 0.38 12 0.46 1412.00 92516.00 44150 20240522 -20.16 25700 20241209 37.16 36150 -2.49 20250220 26500 33.02 20250102 44150 -20.16 20240522 25700 37.16 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
6 20250221 120827 55 40.00 KOSPI200 화학 N N N Y 40 N 35350 150 2 0.43 3580450650 101461 22.39 35700 35850 35000 45750 24650 35200 35288.94 11.95 0 17557 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9728 25.04 0.38 12 0.37 1412.00 92516.00 44150 20240522 -19.93 25700 20241209 37.55 36150 -2.21 20250220 26500 33.40 20250102 44150 -19.93 20240522 25700 37.55 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
7 20250221 110823 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 0 3 0.00 2335040600 66100 14.59 35700 35850 35000 45750 24650 35200 35325.88 11.95 0 4905 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9687 24.93 0.38 12 0.24 1412.00 92516.00 44150 20240522 -20.27 25700 20241209 36.96 36150 -2.63 20250220 26500 32.83 20250102 44150 -20.27 20240522 25700 36.96 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
8 20250221 100825 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 0 3 0.00 1504290750 42595 9.40 35700 35850 35000 45750 24650 35200 35316.14 11.95 0 -154 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9687 24.93 0.38 12 0.15 1412.00 92516.00 44150 20240522 -20.27 25700 20241209 36.96 36150 -2.63 20250220 26500 32.83 20250102 44150 -20.27 20240522 25700 36.96 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
9 20250221 090828 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 50 2 0.14 390404550 10977 2.42 35700 35850 35250 45750 24650 35200 35565.75 11.95 0 -2788 37266 36232 35116 34082 32966 36750 34600 1376 10550 5000 26750 50 1 27519091 9700 24.96 0.38 12 0.04 1412.00 92516.00 44150 20240522 -20.16 25700 20241209 37.16 36150 -2.49 20250220 26500 33.02 20250102 44150 -20.16 20240522 25700 37.16 20241209 0.94 N 120110 5000 1375 억 3288381 N N 1121 N 00 N
10 20250220 160822 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 800 2 2.33 16001219950 452182 231.74 34400 36150 34000 44700 24100 34400 35386.89 12.00 0 3755 35066 34732 34366 34032 33666 34550 33850 1376 10300 5000 26140 50 1 27519091 9687 24.93 0.38 12 1.64 1412.00 92516.00 44150 20240522 -20.27 25700 20241209 36.96 36150 -2.63 20250220 26500 32.83 20250102 44150 -20.27 20240522 25700 36.96 20241209 0.97 N 120110 5000 1375 억 3301381 N N 1121 N 00 N
11 20250220 150824 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 850 2 2.47 15439470600 436220 223.56 34400 36150 34000 44700 24100 34400 35393.94 12.00 0 1536 35066 34732 34366 34032 33666 34550 33850 1376 10300 5000 26140 50 1 27519091 9700 24.96 0.38 12 1.59 1412.00 92516.00 44150 20240522 -20.16 25700 20241209 37.16 36150 -2.49 20250220 26500 33.02 20250102 44150 -20.16 20240522 25700 37.16 20241209 0.97 N 120110 5000 1375 억 3301381 N N 938 N 00 N
12 20250220 140824 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 1450 2 4.22 12401764400 350733 179.75 34400 36150 34000 44700 24100 34400 35359.77 12.00 0 2163 35066 34732 34366 34032 33666 34550 33850 1376 10300 5000 26140 50 1 27519091 9866 25.39 0.39 12 1.27 1412.00 92516.00 44150 20240522 -18.80 25700 20241209 39.49 36150 -0.83 20250220 26500 35.28 20250102 44150 -18.80 20240522 25700 39.49 20241209 0.97 N 120110 5000 1375 억 3301381 N N 938 N 00 N