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
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
20250218,160817,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,3950,2,12.89,26544216300,803516,379.31,31250,34800,30900,39800,21500,30650,33029.91,12.19,0,-42882,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,9522,24.50,0.37,12,2.92,1412.00,92516.00,44150,20240522,-21.63,25700,20241209,34.63,34800,-0.57,20250218,26500,30.57,20250102,44150,-21.63,20240522,25700,34.63,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,2090,N,00,N
20250218,150818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,4050,2,13.21,24110785500,733240,346.14,31250,34800,30900,39800,21500,30650,32882.54,12.19,0,-35726,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,9549,24.58,0.38,12,2.66,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,34800,-0.29,20250218,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,140819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,2400,2,7.83,14199286600,443031,209.14,31250,33200,30900,39800,21500,30650,32050.33,12.19,0,-40399,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,9095,23.41,0.36,12,1.61,1412.00,92516.00,44150,20240522,-25.14,25700,20241209,28.60,33200,-0.45,20250218,26500,24.72,20250102,44150,-25.14,20240522,25700,28.60,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,130816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32200,1550,2,5.06,10877508450,341700,161.30,31250,32450,30900,39800,21500,30650,31833.51,12.19,0,-40163,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,8861,22.80,0.35,12,1.24,1412.00,92516.00,44150,20240522,-27.07,25700,20241209,25.29,32450,-0.77,20250218,26500,21.51,20250102,44150,-27.07,20240522,25700,25.29,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,120818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32250,1600,2,5.22,9935841900,312446,147.49,31250,32450,30900,39800,21500,30650,31800.20,12.19,0,-36942,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,8875,22.84,0.35,12,1.14,1412.00,92516.00,44150,20240522,-26.95,25700,20241209,25.49,32450,-0.62,20250218,26500,21.70,20250102,44150,-26.95,20240522,25700,25.49,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,110816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,1650,2,5.38,8814700350,277548,131.02,31250,32450,30900,39800,21500,30650,31759.20,12.19,0,-28043,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,8889,22.88,0.35,12,1.01,1412.00,92516.00,44150,20240522,-26.84,25700,20241209,25.68,32450,-0.46,20250218,26500,21.89,20250102,44150,-26.84,20240522,25700,25.68,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,100816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32150,1500,2,4.89,5816281900,184429,87.06,31250,32150,30900,39800,21500,30650,31536.71,12.19,0,-4671,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,8847,22.77,0.35,12,0.67,1412.00,92516.00,44150,20240522,-27.18,25700,20241209,25.10,32150,0.00,20250218,26500,21.32,20250102,44150,-27.18,20240522,25700,25.10,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,090819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31200,550,2,1.79,1099319550,35303,16.67,31250,31400,30900,39800,21500,30650,31139.58,12.19,0,-5922,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,8586,22.10,0.34,12,0.13,1412.00,92516.00,44150,20240522,-29.33,25700,20241209,21.40,31400,-0.64,20250218,26500,17.74,20250102,44150,-29.33,20240522,25700,21.40,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250217,160816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30650,1450,2,4.97,6358305800,211059,245.52,29200,30750,29150,37950,20450,29200,30124.74,12.17,0,5984,29666,29432,29216,28982,28766,29550,29100,1376,8750,5000,22190,50,1,27519091,8435,21.71,0.33,12,0.77,1412.00,92516.00,44150,20240522,-30.58,25700,20241209,19.26,30750,-0.33,20250217,26500,15.66,20250102,44150,-30.58,20240522,25700,19.26,20241209,1.08,N,120110,5000,1375 억,,3348853,N,N,1701,N,00,N
20250217,150815,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30750,1550,2,5.31,5924050850,196906,229.05,29200,30750,29150,37950,20450,29200,30085.69,12.17,0,9890,29666,29432,29216,28982,28766,29550,29100,1376,8750,5000,22190,50,1,27519091,8462,21.78,0.33,12,0.72,1412.00,92516.00,44150,20240522,-30.35,25700,20241209,19.65,30750,0.00,20250217,26500,16.04,20250102,44150,-30.35,20240522,25700,19.65,20241209,1.08,N,120110,5000,1375 억,,3348853,N,N,1803,N,00,N
20250217,140814,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30500,1300,2,4.45,4295985700,143616,167.06,29200,30600,29150,37950,20450,29200,29913.02,12.17,0,25768,29666,29432,29216,28982,28766,29550,29100,1376,8750,5000,22190,50,1,27519091,8393,21.60,0.33,12,0.52,1412.00,92516.00,44150,20240522,-30.92,25700,20241209,18.68,30600,-0.33,20250217,26500,15.09,20250102,44150,-30.92,20240522,25700,18.68,20241209,1.08,N,120110,5000,1375 억,,3348853,N,N,1803,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 160817 55 40.00 KOSPI200 화학 N N N Y 40 N 34600 3950 2 12.89 26544216300 803516 379.31 31250 34800 30900 39800 21500 30650 33029.91 12.19 0 -42882 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 9522 24.50 0.37 12 2.92 1412.00 92516.00 44150 20240522 -21.63 25700 20241209 34.63 34800 -0.57 20250218 26500 30.57 20250102 44150 -21.63 20240522 25700 34.63 20241209 1.02 N 120110 5000 1375 억 3354970 N N 2090 N 00 N
3 20250218 150818 55 40.00 KOSPI200 화학 N N N Y 40 N 34700 4050 2 13.21 24110785500 733240 346.14 31250 34800 30900 39800 21500 30650 32882.54 12.19 0 -35726 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 9549 24.58 0.38 12 2.66 1412.00 92516.00 44150 20240522 -21.40 25700 20241209 35.02 34800 -0.29 20250218 26500 30.94 20250102 44150 -21.40 20240522 25700 35.02 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
4 20250218 140819 55 40.00 KOSPI200 화학 N N N Y 40 N 33050 2400 2 7.83 14199286600 443031 209.14 31250 33200 30900 39800 21500 30650 32050.33 12.19 0 -40399 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 9095 23.41 0.36 12 1.61 1412.00 92516.00 44150 20240522 -25.14 25700 20241209 28.60 33200 -0.45 20250218 26500 24.72 20250102 44150 -25.14 20240522 25700 28.60 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
5 20250218 130816 55 40.00 KOSPI200 화학 N N N Y 40 N 32200 1550 2 5.06 10877508450 341700 161.30 31250 32450 30900 39800 21500 30650 31833.51 12.19 0 -40163 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 8861 22.80 0.35 12 1.24 1412.00 92516.00 44150 20240522 -27.07 25700 20241209 25.29 32450 -0.77 20250218 26500 21.51 20250102 44150 -27.07 20240522 25700 25.29 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
6 20250218 120818 55 40.00 KOSPI200 화학 N N N Y 40 N 32250 1600 2 5.22 9935841900 312446 147.49 31250 32450 30900 39800 21500 30650 31800.20 12.19 0 -36942 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 8875 22.84 0.35 12 1.14 1412.00 92516.00 44150 20240522 -26.95 25700 20241209 25.49 32450 -0.62 20250218 26500 21.70 20250102 44150 -26.95 20240522 25700 25.49 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
7 20250218 110816 55 40.00 KOSPI200 화학 N N N Y 40 N 32300 1650 2 5.38 8814700350 277548 131.02 31250 32450 30900 39800 21500 30650 31759.20 12.19 0 -28043 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 8889 22.88 0.35 12 1.01 1412.00 92516.00 44150 20240522 -26.84 25700 20241209 25.68 32450 -0.46 20250218 26500 21.89 20250102 44150 -26.84 20240522 25700 25.68 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
8 20250218 100816 55 40.00 KOSPI200 화학 N N N Y 40 N 32150 1500 2 4.89 5816281900 184429 87.06 31250 32150 30900 39800 21500 30650 31536.71 12.19 0 -4671 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 8847 22.77 0.35 12 0.67 1412.00 92516.00 44150 20240522 -27.18 25700 20241209 25.10 32150 0.00 20250218 26500 21.32 20250102 44150 -27.18 20240522 25700 25.10 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
9 20250218 090819 55 40.00 KOSPI200 화학 N N N Y 40 N 31200 550 2 1.79 1099319550 35303 16.67 31250 31400 30900 39800 21500 30650 31139.58 12.19 0 -5922 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 8586 22.10 0.34 12 0.13 1412.00 92516.00 44150 20240522 -29.33 25700 20241209 21.40 31400 -0.64 20250218 26500 17.74 20250102 44150 -29.33 20240522 25700 21.40 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
10 20250217 160816 55 40.00 KOSPI200 화학 N N N Y 40 N 30650 1450 2 4.97 6358305800 211059 245.52 29200 30750 29150 37950 20450 29200 30124.74 12.17 0 5984 29666 29432 29216 28982 28766 29550 29100 1376 8750 5000 22190 50 1 27519091 8435 21.71 0.33 12 0.77 1412.00 92516.00 44150 20240522 -30.58 25700 20241209 19.26 30750 -0.33 20250217 26500 15.66 20250102 44150 -30.58 20240522 25700 19.26 20241209 1.08 N 120110 5000 1375 억 3348853 N N 1701 N 00 N
11 20250217 150815 55 40.00 KOSPI200 화학 N N N Y 40 N 30750 1550 2 5.31 5924050850 196906 229.05 29200 30750 29150 37950 20450 29200 30085.69 12.17 0 9890 29666 29432 29216 28982 28766 29550 29100 1376 8750 5000 22190 50 1 27519091 8462 21.78 0.33 12 0.72 1412.00 92516.00 44150 20240522 -30.35 25700 20241209 19.65 30750 0.00 20250217 26500 16.04 20250102 44150 -30.35 20240522 25700 19.65 20241209 1.08 N 120110 5000 1375 억 3348853 N N 1803 N 00 N
12 20250217 140814 55 40.00 KOSPI200 화학 N N N Y 40 N 30500 1300 2 4.45 4295985700 143616 167.06 29200 30600 29150 37950 20450 29200 29913.02 12.17 0 25768 29666 29432 29216 28982 28766 29550 29100 1376 8750 5000 22190 50 1 27519091 8393 21.60 0.33 12 0.52 1412.00 92516.00 44150 20240522 -30.92 25700 20241209 18.68 30600 -0.33 20250217 26500 15.09 20250102 44150 -30.92 20240522 25700 18.68 20241209 1.08 N 120110 5000 1375 억 3348853 N N 1803 N 00 N