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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123000,2100,2,1.74,12608739900,102611,64.23,120000,124100,119500,157100,84700,120900,122879.06,19.37,0,-10471,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33622,8.86,0.66,12,0.38,13880.00,185837.00,167000,20240715,-26.35,87300,20241209,40.89,124100,-0.89,20250218,88300,39.30,20250103,167000,-26.35,20240715,87300,40.89,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,5645,N,00,N
20250218,150259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123500,2600,2,2.15,11785654200,95937,60.05,120000,124100,119500,157100,84700,120900,122848.05,19.37,0,-11000,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33758,8.90,0.66,12,0.35,13880.00,185837.00,167000,20240715,-26.05,87300,20241209,41.47,124100,-0.48,20250218,88300,39.86,20250103,167000,-26.05,20240715,87300,41.47,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123500,2600,2,2.15,9579275400,78066,48.86,120000,124100,119500,157100,84700,120900,122707.63,19.37,0,-8039,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33758,8.90,0.66,12,0.29,13880.00,185837.00,167000,20240715,-26.05,87300,20241209,41.47,124100,-0.48,20250218,88300,39.86,20250103,167000,-26.05,20240715,87300,41.47,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,130258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122800,1900,2,1.57,8028947900,65468,40.98,120000,124100,119500,157100,84700,120900,122639.54,19.37,0,-9047,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33567,8.85,0.66,12,0.24,13880.00,185837.00,167000,20240715,-26.47,87300,20241209,40.66,124100,-1.05,20250218,88300,39.07,20250103,167000,-26.47,20240715,87300,40.66,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,120258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122800,1900,2,1.57,7048580500,57462,35.97,120000,124100,119500,157100,84700,120900,122665.38,19.37,0,-7844,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33567,8.85,0.66,12,0.21,13880.00,185837.00,167000,20240715,-26.47,87300,20241209,40.66,124100,-1.05,20250218,88300,39.07,20250103,167000,-26.47,20240715,87300,40.66,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,110259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123900,3000,2,2.48,4562408000,37326,23.36,120000,124000,119500,157100,84700,120900,122231.72,19.37,0,2490,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33868,8.93,0.67,12,0.14,13880.00,185837.00,167000,20240715,-25.81,87300,20241209,41.92,124000,-0.08,20250218,88300,40.32,20250103,167000,-25.81,20240715,87300,41.92,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121300,400,2,0.33,1859896800,15331,9.60,120000,122500,119500,157100,84700,120900,121316.35,19.37,0,-2473,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33157,8.74,0.65,12,0.06,13880.00,185837.00,167000,20240715,-27.37,87300,20241209,38.95,122900,-1.30,20250217,88300,37.37,20250103,167000,-27.37,20240715,87300,38.95,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,090258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120400,-500,5,-0.41,91021100,758,0.47,120000,120800,119700,157100,84700,120900,120069.65,19.37,0,-421,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,32911,8.67,0.65,12,0.00,13880.00,185837.00,167000,20240715,-27.90,87300,20241209,37.92,122900,-2.03,20250217,88300,36.35,20250103,167000,-27.90,20240715,87300,37.92,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250217,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120900,6700,2,5.87,19302437500,159509,128.86,115200,122900,115100,148400,80000,114200,121011.94,19.42,0,-4489,122066,118132,116066,112132,110066,117100,111100,1523,34200,5000,84500,100,1,27334587,33048,8.71,0.65,12,0.58,13880.00,185837.00,167000,20240715,-27.60,87300,20241209,38.49,122900,-1.63,20250217,88300,36.92,20250103,167000,-27.60,20240715,87300,38.49,20241209,0.42,N,011780,5000,1523 억,,5308571,N,N,4322,N,00,N
20250217,150258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120900,6700,2,5.87,17865478300,147609,119.25,115200,122900,115100,148400,80000,114200,121032.68,19.42,0,-2178,122066,118132,116066,112132,110066,117100,111100,1523,34200,5000,84500,100,1,27334587,33048,8.71,0.65,12,0.54,13880.00,185837.00,167000,20240715,-27.60,87300,20241209,38.49,122900,-1.63,20250217,88300,36.92,20250103,167000,-27.60,20240715,87300,38.49,20241209,0.42,N,011780,5000,1523 억,,5308571,N,N,4572,N,00,N
20250217,140257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122000,7800,2,6.83,15021935300,124320,100.43,115200,122900,115100,148400,80000,114200,120833.08,19.42,0,5122,122066,118132,116066,112132,110066,117100,111100,1523,34200,5000,84500,100,1,27334587,33348,8.79,0.66,12,0.45,13880.00,185837.00,167000,20240715,-26.95,87300,20241209,39.75,122900,-0.73,20250217,88300,38.17,20250103,167000,-26.95,20240715,87300,39.75,20241209,0.42,N,011780,5000,1523 억,,5308571,N,N,4572,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 20250218 160258 55 30.00 KOSPI200 화학 N N N Y 40 N 123000 2100 2 1.74 12608739900 102611 64.23 120000 124100 119500 157100 84700 120900 122879.06 19.37 0 -10471 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33622 8.86 0.66 12 0.38 13880.00 185837.00 167000 20240715 -26.35 87300 20241209 40.89 124100 -0.89 20250218 88300 39.30 20250103 167000 -26.35 20240715 87300 40.89 20241209 0.41 N 011780 5000 1523 억 5293675 N N 5645 N 00 N
3 20250218 150259 55 30.00 KOSPI200 화학 N N N Y 40 N 123500 2600 2 2.15 11785654200 95937 60.05 120000 124100 119500 157100 84700 120900 122848.05 19.37 0 -11000 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33758 8.90 0.66 12 0.35 13880.00 185837.00 167000 20240715 -26.05 87300 20241209 41.47 124100 -0.48 20250218 88300 39.86 20250103 167000 -26.05 20240715 87300 41.47 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
4 20250218 140259 55 30.00 KOSPI200 화학 N N N Y 40 N 123500 2600 2 2.15 9579275400 78066 48.86 120000 124100 119500 157100 84700 120900 122707.63 19.37 0 -8039 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33758 8.90 0.66 12 0.29 13880.00 185837.00 167000 20240715 -26.05 87300 20241209 41.47 124100 -0.48 20250218 88300 39.86 20250103 167000 -26.05 20240715 87300 41.47 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
5 20250218 130258 55 30.00 KOSPI200 화학 N N N Y 40 N 122800 1900 2 1.57 8028947900 65468 40.98 120000 124100 119500 157100 84700 120900 122639.54 19.37 0 -9047 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33567 8.85 0.66 12 0.24 13880.00 185837.00 167000 20240715 -26.47 87300 20241209 40.66 124100 -1.05 20250218 88300 39.07 20250103 167000 -26.47 20240715 87300 40.66 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
6 20250218 120258 55 30.00 KOSPI200 화학 N N N Y 40 N 122800 1900 2 1.57 7048580500 57462 35.97 120000 124100 119500 157100 84700 120900 122665.38 19.37 0 -7844 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33567 8.85 0.66 12 0.21 13880.00 185837.00 167000 20240715 -26.47 87300 20241209 40.66 124100 -1.05 20250218 88300 39.07 20250103 167000 -26.47 20240715 87300 40.66 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
7 20250218 110259 55 30.00 KOSPI200 화학 N N N Y 40 N 123900 3000 2 2.48 4562408000 37326 23.36 120000 124000 119500 157100 84700 120900 122231.72 19.37 0 2490 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33868 8.93 0.67 12 0.14 13880.00 185837.00 167000 20240715 -25.81 87300 20241209 41.92 124000 -0.08 20250218 88300 40.32 20250103 167000 -25.81 20240715 87300 41.92 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
8 20250218 100259 55 30.00 KOSPI200 화학 N N N Y 40 N 121300 400 2 0.33 1859896800 15331 9.60 120000 122500 119500 157100 84700 120900 121316.35 19.37 0 -2473 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33157 8.74 0.65 12 0.06 13880.00 185837.00 167000 20240715 -27.37 87300 20241209 38.95 122900 -1.30 20250217 88300 37.37 20250103 167000 -27.37 20240715 87300 38.95 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
9 20250218 090258 55 30.00 KOSPI200 화학 N N N Y 40 N 120400 -500 5 -0.41 91021100 758 0.47 120000 120800 119700 157100 84700 120900 120069.65 19.37 0 -421 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 32911 8.67 0.65 12 0.00 13880.00 185837.00 167000 20240715 -27.90 87300 20241209 37.92 122900 -2.03 20250217 88300 36.35 20250103 167000 -27.90 20240715 87300 37.92 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
10 20250217 160258 55 30.00 KOSPI200 화학 N N N Y 40 N 120900 6700 2 5.87 19302437500 159509 128.86 115200 122900 115100 148400 80000 114200 121011.94 19.42 0 -4489 122066 118132 116066 112132 110066 117100 111100 1523 34200 5000 84500 100 1 27334587 33048 8.71 0.65 12 0.58 13880.00 185837.00 167000 20240715 -27.60 87300 20241209 38.49 122900 -1.63 20250217 88300 36.92 20250103 167000 -27.60 20240715 87300 38.49 20241209 0.42 N 011780 5000 1523 억 5308571 N N 4322 N 00 N
11 20250217 150258 55 30.00 KOSPI200 화학 N N N Y 40 N 120900 6700 2 5.87 17865478300 147609 119.25 115200 122900 115100 148400 80000 114200 121032.68 19.42 0 -2178 122066 118132 116066 112132 110066 117100 111100 1523 34200 5000 84500 100 1 27334587 33048 8.71 0.65 12 0.54 13880.00 185837.00 167000 20240715 -27.60 87300 20241209 38.49 122900 -1.63 20250217 88300 36.92 20250103 167000 -27.60 20240715 87300 38.49 20241209 0.42 N 011780 5000 1523 억 5308571 N N 4572 N 00 N
12 20250217 140257 55 30.00 KOSPI200 화학 N N N Y 40 N 122000 7800 2 6.83 15021935300 124320 100.43 115200 122900 115100 148400 80000 114200 120833.08 19.42 0 5122 122066 118132 116066 112132 110066 117100 111100 1523 34200 5000 84500 100 1 27334587 33348 8.79 0.66 12 0.45 13880.00 185837.00 167000 20240715 -26.95 87300 20241209 39.75 122900 -0.73 20250217 88300 38.17 20250103 167000 -26.95 20240715 87300 39.75 20241209 0.42 N 011780 5000 1523 억 5308571 N N 4572 N 00 N