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
096770/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
20250218,160738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,300,2,0.23,26563849500,207046,62.49,128100,129400,126700,167000,90000,128500,128298.27,14.18,0,19448,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,194533,48.68,0.57,12,0.14,2646.00,226492.00,131200,20250120,-1.83,91700,20240805,40.46,131200,-1.83,20250120,110800,16.25,20250102,131200,-1.83,20250120,91700,40.46,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,4159,N,00,N
20250218,150739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,300,2,0.23,23552528600,183640,55.42,128100,129400,126700,167000,90000,128500,128252.81,14.18,0,15008,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,194533,48.68,0.57,12,0.12,2646.00,226492.00,131200,20250120,-1.83,91700,20240805,40.46,131200,-1.83,20250120,110800,16.25,20250102,131200,-1.83,20250120,91700,40.46,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,140740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,300,2,0.23,17320340500,135344,40.85,128100,129300,126700,167000,90000,128500,127969.85,14.18,0,19559,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,194533,48.68,0.57,12,0.09,2646.00,226492.00,131200,20250120,-1.83,91700,20240805,40.46,131200,-1.83,20250120,110800,16.25,20250102,131200,-1.83,20250120,91700,40.46,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,130737,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127800,-700,5,-0.54,11938574000,93513,28.22,128100,128500,126700,167000,90000,128500,127660.94,14.18,0,15434,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,193022,48.30,0.56,12,0.06,2646.00,226492.00,131200,20250120,-2.59,91700,20240805,39.37,131200,-2.59,20250120,110800,15.34,20250102,131200,-2.59,20250120,91700,39.37,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,120739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128300,-200,5,-0.16,10459498300,81952,24.73,128100,128500,126700,167000,90000,128500,127621.69,14.18,0,12387,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,193778,48.49,0.57,12,0.05,2646.00,226492.00,131200,20250120,-2.21,91700,20240805,39.91,131200,-2.21,20250120,110800,15.79,20250102,131200,-2.21,20250120,91700,39.91,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,110737,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127600,-900,5,-0.70,7889003200,61856,18.67,128100,128500,126700,167000,90000,128500,127526.64,14.18,0,6548,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,192720,48.22,0.56,12,0.04,2646.00,226492.00,131200,20250120,-2.74,91700,20240805,39.15,131200,-2.74,20250120,110800,15.16,20250102,131200,-2.74,20250120,91700,39.15,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,100737,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127600,-900,5,-0.70,5290483900,41455,12.51,128100,128500,126700,167000,90000,128500,127604.04,14.18,0,874,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,192720,48.22,0.56,12,0.03,2646.00,226492.00,131200,20250120,-2.74,91700,20240805,39.15,131200,-2.74,20250120,110800,15.16,20250102,131200,-2.74,20250120,91700,39.15,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,090740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127900,-600,5,-0.47,1218345200,9534,2.88,128100,128200,127100,167000,90000,128500,127730.16,14.18,0,-1244,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,193173,48.34,0.56,12,0.01,2646.00,226492.00,131200,20250120,-2.52,91700,20240805,39.48,131200,-2.52,20250120,110800,15.43,20250102,131200,-2.52,20250120,91700,39.48,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250217,160737,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128500,6500,2,5.33,41630625800,329847,207.91,121800,128500,120700,158600,85400,122000,126210.86,14.11,0,139391,125066,123532,122466,120932,119866,123000,120400,7798,36600,5000,90280,100,1,151034776,194080,48.56,0.57,12,0.22,2646.00,226492.00,131200,20250120,-2.06,91700,20240805,40.13,131200,-2.06,20250120,110800,15.97,20250102,131200,-2.06,20250120,91700,40.13,20240805,0.31,N,096770,5000,7797 억,,21316349,N,N,9544,N,00,N
20250217,150736,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127000,5000,2,4.10,37216493400,295372,186.18,121800,128500,120700,158600,85400,122000,125999.12,14.11,0,126614,125066,123532,122466,120932,119866,123000,120400,7798,36600,5000,90280,100,1,151034776,191814,48.00,0.56,12,0.20,2646.00,226492.00,131200,20250120,-3.20,91700,20240805,38.50,131200,-3.20,20250120,110800,14.62,20250102,131200,-3.20,20250120,91700,38.50,20240805,0.31,N,096770,5000,7797 억,,21316349,N,N,5655,N,00,N
20250217,140736,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127600,5600,2,4.59,34587664400,274722,173.16,121800,128500,120700,158600,85400,122000,125901.03,14.11,0,122315,125066,123532,122466,120932,119866,123000,120400,7798,36600,5000,90280,100,1,151034776,192720,48.22,0.56,12,0.18,2646.00,226492.00,131200,20250120,-2.74,91700,20240805,39.15,131200,-2.74,20250120,110800,15.16,20250102,131200,-2.74,20250120,91700,39.15,20240805,0.31,N,096770,5000,7797 억,,21316349,N,N,5655,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 160738 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 300 2 0.23 26563849500 207046 62.49 128100 129400 126700 167000 90000 128500 128298.27 14.18 0 19448 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 194533 48.68 0.57 12 0.14 2646.00 226492.00 131200 20250120 -1.83 91700 20240805 40.46 131200 -1.83 20250120 110800 16.25 20250102 131200 -1.83 20250120 91700 40.46 20240805 0.31 N 096770 5000 7797 억 21422195 N N 4159 N 00 N
3 20250218 150739 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 300 2 0.23 23552528600 183640 55.42 128100 129400 126700 167000 90000 128500 128252.81 14.18 0 15008 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 194533 48.68 0.57 12 0.12 2646.00 226492.00 131200 20250120 -1.83 91700 20240805 40.46 131200 -1.83 20250120 110800 16.25 20250102 131200 -1.83 20250120 91700 40.46 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
4 20250218 140740 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 300 2 0.23 17320340500 135344 40.85 128100 129300 126700 167000 90000 128500 127969.85 14.18 0 19559 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 194533 48.68 0.57 12 0.09 2646.00 226492.00 131200 20250120 -1.83 91700 20240805 40.46 131200 -1.83 20250120 110800 16.25 20250102 131200 -1.83 20250120 91700 40.46 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
5 20250218 130737 55 20.00 KOSPI200 화학 N N N Y 40 Y 127800 -700 5 -0.54 11938574000 93513 28.22 128100 128500 126700 167000 90000 128500 127660.94 14.18 0 15434 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 193022 48.30 0.56 12 0.06 2646.00 226492.00 131200 20250120 -2.59 91700 20240805 39.37 131200 -2.59 20250120 110800 15.34 20250102 131200 -2.59 20250120 91700 39.37 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
6 20250218 120739 55 20.00 KOSPI200 화학 N N N Y 40 Y 128300 -200 5 -0.16 10459498300 81952 24.73 128100 128500 126700 167000 90000 128500 127621.69 14.18 0 12387 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 193778 48.49 0.57 12 0.05 2646.00 226492.00 131200 20250120 -2.21 91700 20240805 39.91 131200 -2.21 20250120 110800 15.79 20250102 131200 -2.21 20250120 91700 39.91 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
7 20250218 110737 55 20.00 KOSPI200 화학 N N N Y 40 Y 127600 -900 5 -0.70 7889003200 61856 18.67 128100 128500 126700 167000 90000 128500 127526.64 14.18 0 6548 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 192720 48.22 0.56 12 0.04 2646.00 226492.00 131200 20250120 -2.74 91700 20240805 39.15 131200 -2.74 20250120 110800 15.16 20250102 131200 -2.74 20250120 91700 39.15 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
8 20250218 100737 55 20.00 KOSPI200 화학 N N N Y 40 Y 127600 -900 5 -0.70 5290483900 41455 12.51 128100 128500 126700 167000 90000 128500 127604.04 14.18 0 874 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 192720 48.22 0.56 12 0.03 2646.00 226492.00 131200 20250120 -2.74 91700 20240805 39.15 131200 -2.74 20250120 110800 15.16 20250102 131200 -2.74 20250120 91700 39.15 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
9 20250218 090740 55 20.00 KOSPI200 화학 N N N Y 40 Y 127900 -600 5 -0.47 1218345200 9534 2.88 128100 128200 127100 167000 90000 128500 127730.16 14.18 0 -1244 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 193173 48.34 0.56 12 0.01 2646.00 226492.00 131200 20250120 -2.52 91700 20240805 39.48 131200 -2.52 20250120 110800 15.43 20250102 131200 -2.52 20250120 91700 39.48 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
10 20250217 160737 55 20.00 KOSPI200 화학 N N N Y 40 Y 128500 6500 2 5.33 41630625800 329847 207.91 121800 128500 120700 158600 85400 122000 126210.86 14.11 0 139391 125066 123532 122466 120932 119866 123000 120400 7798 36600 5000 90280 100 1 151034776 194080 48.56 0.57 12 0.22 2646.00 226492.00 131200 20250120 -2.06 91700 20240805 40.13 131200 -2.06 20250120 110800 15.97 20250102 131200 -2.06 20250120 91700 40.13 20240805 0.31 N 096770 5000 7797 억 21316349 N N 9544 N 00 N
11 20250217 150736 55 20.00 KOSPI200 화학 N N N Y 40 Y 127000 5000 2 4.10 37216493400 295372 186.18 121800 128500 120700 158600 85400 122000 125999.12 14.11 0 126614 125066 123532 122466 120932 119866 123000 120400 7798 36600 5000 90280 100 1 151034776 191814 48.00 0.56 12 0.20 2646.00 226492.00 131200 20250120 -3.20 91700 20240805 38.50 131200 -3.20 20250120 110800 14.62 20250102 131200 -3.20 20250120 91700 38.50 20240805 0.31 N 096770 5000 7797 억 21316349 N N 5655 N 00 N
12 20250217 140736 55 20.00 KOSPI200 화학 N N N Y 40 Y 127600 5600 2 4.59 34587664400 274722 173.16 121800 128500 120700 158600 85400 122000 125901.03 14.11 0 122315 125066 123532 122466 120932 119866 123000 120400 7798 36600 5000 90280 100 1 151034776 192720 48.22 0.56 12 0.18 2646.00 226492.00 131200 20250120 -2.74 91700 20240805 39.15 131200 -2.74 20250120 110800 15.16 20250102 131200 -2.74 20250120 91700 39.15 20240805 0.31 N 096770 5000 7797 억 21316349 N N 5655 N 00 N