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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,158300,4600,2,2.99,92478626300,592625,90.68,150400,160800,150400,199800,107600,153700,156044.73,14.90,0,41694,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,59946,-21.76,3.60,12,1.56,-7276.00,43961.00,200000,20240618,-20.85,74400,20240201,112.77,181000,-12.54,20250120,104200,51.92,20250102,200000,-20.85,20240618,80400,96.89,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,5085,N,00,N
20250212,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,158500,4800,2,3.12,87957156600,564074,86.31,150400,160800,150400,199800,107600,153700,155933.02,14.90,0,37260,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,60021,-21.78,3.61,12,1.49,-7276.00,43961.00,200000,20240618,-20.75,74400,20240201,113.04,181000,-12.43,20250120,104200,52.11,20250102,200000,-20.75,20240618,80400,97.14,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250212,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,160200,6500,2,4.23,70225993300,452397,69.22,150400,160800,150400,199800,107600,153700,155231.81,14.90,0,36592,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,60665,-22.02,3.64,12,1.19,-7276.00,43961.00,200000,20240618,-19.90,74400,20240201,115.32,181000,-11.49,20250120,104200,53.74,20250102,200000,-19.90,20240618,80400,99.25,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250212,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,153400,-300,5,-0.20,42777195100,278626,42.63,150400,156400,150400,199800,107600,153700,153528.92,14.90,0,7345,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,58090,-21.08,3.49,12,0.74,-7276.00,43961.00,200000,20240618,-23.30,74400,20240201,106.18,181000,-15.25,20250120,104200,47.22,20250102,200000,-23.30,20240618,80400,90.80,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250212,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,153400,-300,5,-0.20,39324990300,256128,39.19,150400,156400,150400,199800,107600,153700,153536.30,14.90,0,6853,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,58090,-21.08,3.49,12,0.68,-7276.00,43961.00,200000,20240618,-23.30,74400,20240201,106.18,181000,-15.25,20250120,104200,47.22,20250102,200000,-23.30,20240618,80400,90.80,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250212,110253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,154400,700,2,0.46,35027791000,228170,34.91,150400,156400,150400,199800,107600,153700,153515.98,14.90,0,7682,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,58469,-21.22,3.51,12,0.60,-7276.00,43961.00,200000,20240618,-22.80,74400,20240201,107.53,181000,-14.70,20250120,104200,48.18,20250102,200000,-22.80,20240618,80400,92.04,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250212,100254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,153200,-500,5,-0.33,25819703200,168592,25.80,150400,156400,150400,199800,107600,153700,153148.16,14.90,0,2348,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,58014,-21.06,3.48,12,0.45,-7276.00,43961.00,200000,20240618,-23.40,74400,20240201,105.91,181000,-15.36,20250120,104200,47.02,20250102,200000,-23.40,20240618,80400,90.55,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250212,090255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,150900,-2800,5,-1.82,3884541100,25685,3.93,150400,152200,150400,199800,107600,153700,151211.57,14.90,0,4551,168633,161166,156833,149366,145033,159000,147200,1893,46100,5000,110660,100,1,37868298,57143,-20.74,3.43,12,0.07,-7276.00,43961.00,200000,20240618,-24.55,74400,20240201,102.82,181000,-16.63,20250120,104200,44.82,20250102,200000,-24.55,20240618,80400,87.69,20240214,2.32,N,011790,5000,1893 억,,5642483,N,N,4095,N,00,N
20250211,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,153700,-2800,5,-1.79,101415929800,637442,105.50,158900,164300,152500,203000,109600,156500,159125.94,15.01,0,-44527,167366,161932,156866,151432,146366,164650,154150,1893,46500,5000,112680,100,1,37868298,58204,-21.12,3.50,12,1.68,-7276.00,43961.00,200000,20240618,-23.15,74400,20240201,106.59,181000,-15.08,20250120,104200,47.50,20250102,200000,-23.15,20240618,80400,91.17,20240214,2.33,N,011790,5000,1893 억,,5684431,N,N,4095,N,00,N
20250211,150253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,157000,500,2,0.32,85615249300,535262,88.59,158900,164300,156400,203000,109600,156500,159957.47,15.01,0,-47965,167366,161932,156866,151432,146366,164650,154150,1893,46500,5000,112680,100,1,37868298,59453,-21.58,3.57,12,1.41,-7276.00,43961.00,200000,20240618,-21.50,74400,20240201,111.02,181000,-13.26,20250120,104200,50.67,20250102,200000,-21.50,20240618,80400,95.27,20240214,2.33,N,011790,5000,1893 억,,5684431,N,N,4273,N,00,N
20250211,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,157400,900,2,0.58,81028799700,506022,83.75,158900,164300,156400,203000,109600,156500,160137.13,15.01,0,-48923,167366,161932,156866,151432,146366,164650,154150,1893,46500,5000,112680,100,1,37868298,59605,-21.63,3.58,12,1.34,-7276.00,43961.00,200000,20240618,-21.30,74400,20240201,111.56,181000,-13.04,20250120,104200,51.06,20250102,200000,-21.30,20240618,80400,95.77,20240214,2.33,N,011790,5000,1893 억,,5684431,N,N,4273,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 20250212 160254 55 30.00 KOSPI200 화학 N N N Y 40 Y 158300 4600 2 2.99 92478626300 592625 90.68 150400 160800 150400 199800 107600 153700 156044.73 14.90 0 41694 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 59946 -21.76 3.60 12 1.56 -7276.00 43961.00 200000 20240618 -20.85 74400 20240201 112.77 181000 -12.54 20250120 104200 51.92 20250102 200000 -20.85 20240618 80400 96.89 20240214 2.32 N 011790 5000 1893 억 5642483 N N 5085 N 00 N
3 20250212 150254 55 30.00 KOSPI200 화학 N N N Y 40 Y 158500 4800 2 3.12 87957156600 564074 86.31 150400 160800 150400 199800 107600 153700 155933.02 14.90 0 37260 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 60021 -21.78 3.61 12 1.49 -7276.00 43961.00 200000 20240618 -20.75 74400 20240201 113.04 181000 -12.43 20250120 104200 52.11 20250102 200000 -20.75 20240618 80400 97.14 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
4 20250212 140254 55 30.00 KOSPI200 화학 N N N Y 40 Y 160200 6500 2 4.23 70225993300 452397 69.22 150400 160800 150400 199800 107600 153700 155231.81 14.90 0 36592 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 60665 -22.02 3.64 12 1.19 -7276.00 43961.00 200000 20240618 -19.90 74400 20240201 115.32 181000 -11.49 20250120 104200 53.74 20250102 200000 -19.90 20240618 80400 99.25 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
5 20250212 130253 55 30.00 KOSPI200 화학 N N N Y 40 Y 153400 -300 5 -0.20 42777195100 278626 42.63 150400 156400 150400 199800 107600 153700 153528.92 14.90 0 7345 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 58090 -21.08 3.49 12 0.74 -7276.00 43961.00 200000 20240618 -23.30 74400 20240201 106.18 181000 -15.25 20250120 104200 47.22 20250102 200000 -23.30 20240618 80400 90.80 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
6 20250212 120253 55 30.00 KOSPI200 화학 N N N Y 40 Y 153400 -300 5 -0.20 39324990300 256128 39.19 150400 156400 150400 199800 107600 153700 153536.30 14.90 0 6853 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 58090 -21.08 3.49 12 0.68 -7276.00 43961.00 200000 20240618 -23.30 74400 20240201 106.18 181000 -15.25 20250120 104200 47.22 20250102 200000 -23.30 20240618 80400 90.80 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
7 20250212 110253 55 30.00 KOSPI200 화학 N N N Y 40 Y 154400 700 2 0.46 35027791000 228170 34.91 150400 156400 150400 199800 107600 153700 153515.98 14.90 0 7682 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 58469 -21.22 3.51 12 0.60 -7276.00 43961.00 200000 20240618 -22.80 74400 20240201 107.53 181000 -14.70 20250120 104200 48.18 20250102 200000 -22.80 20240618 80400 92.04 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
8 20250212 100254 55 30.00 KOSPI200 화학 N N N Y 40 Y 153200 -500 5 -0.33 25819703200 168592 25.80 150400 156400 150400 199800 107600 153700 153148.16 14.90 0 2348 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 58014 -21.06 3.48 12 0.45 -7276.00 43961.00 200000 20240618 -23.40 74400 20240201 105.91 181000 -15.36 20250120 104200 47.02 20250102 200000 -23.40 20240618 80400 90.55 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
9 20250212 090255 55 30.00 KOSPI200 화학 N N N Y 40 Y 150900 -2800 5 -1.82 3884541100 25685 3.93 150400 152200 150400 199800 107600 153700 151211.57 14.90 0 4551 168633 161166 156833 149366 145033 159000 147200 1893 46100 5000 110660 100 1 37868298 57143 -20.74 3.43 12 0.07 -7276.00 43961.00 200000 20240618 -24.55 74400 20240201 102.82 181000 -16.63 20250120 104200 44.82 20250102 200000 -24.55 20240618 80400 87.69 20240214 2.32 N 011790 5000 1893 억 5642483 N N 4095 N 00 N
10 20250211 160253 55 30.00 KOSPI200 화학 N N N Y 40 Y 153700 -2800 5 -1.79 101415929800 637442 105.50 158900 164300 152500 203000 109600 156500 159125.94 15.01 0 -44527 167366 161932 156866 151432 146366 164650 154150 1893 46500 5000 112680 100 1 37868298 58204 -21.12 3.50 12 1.68 -7276.00 43961.00 200000 20240618 -23.15 74400 20240201 106.59 181000 -15.08 20250120 104200 47.50 20250102 200000 -23.15 20240618 80400 91.17 20240214 2.33 N 011790 5000 1893 억 5684431 N N 4095 N 00 N
11 20250211 150253 55 30.00 KOSPI200 화학 N N N Y 40 Y 157000 500 2 0.32 85615249300 535262 88.59 158900 164300 156400 203000 109600 156500 159957.47 15.01 0 -47965 167366 161932 156866 151432 146366 164650 154150 1893 46500 5000 112680 100 1 37868298 59453 -21.58 3.57 12 1.41 -7276.00 43961.00 200000 20240618 -21.50 74400 20240201 111.02 181000 -13.26 20250120 104200 50.67 20250102 200000 -21.50 20240618 80400 95.27 20240214 2.33 N 011790 5000 1893 억 5684431 N N 4273 N 00 N
12 20250211 140254 55 30.00 KOSPI200 화학 N N N Y 40 Y 157400 900 2 0.58 81028799700 506022 83.75 158900 164300 156400 203000 109600 156500 160137.13 15.01 0 -48923 167366 161932 156866 151432 146366 164650 154150 1893 46500 5000 112680 100 1 37868298 59605 -21.63 3.58 12 1.34 -7276.00 43961.00 200000 20240618 -21.30 74400 20240201 111.56 181000 -13.04 20250120 104200 51.06 20250102 200000 -21.30 20240618 80400 95.77 20240214 2.33 N 011790 5000 1893 억 5684431 N N 4273 N 00 N