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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250219,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,-400,5,-1.16,2059366900,60003,112.21,34100,34750,34100,44900,24200,34550,34321.00,14.62,0,9577,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7156,-5.79,0.20,12,0.29,-5894.00,169784.00,62000,20240604,-44.92,30300,20250203,12.71,34850,-2.01,20250217,30300,12.71,20250203,62000,-44.92,20240604,30300,12.71,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,354,N,00,N
20250219,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-300,5,-0.87,1941264150,56548,105.75,34100,34750,34100,44900,24200,34550,34329.42,14.62,0,9489,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7177,-5.81,0.20,12,0.27,-5894.00,169784.00,62000,20240604,-44.76,30300,20250203,13.04,34850,-1.72,20250217,30300,13.04,20250203,62000,-44.76,20240604,30300,13.04,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250219,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-150,5,-0.43,1526387200,44464,83.15,34100,34750,34100,44900,24200,34550,34328.52,14.62,0,7761,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7209,-5.84,0.20,12,0.21,-5894.00,169784.00,62000,20240604,-44.52,30300,20250203,13.53,34850,-1.29,20250217,30300,13.53,20250203,62000,-44.52,20240604,30300,13.53,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250219,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,-400,5,-1.16,1138627250,33143,61.98,34100,34750,34100,44900,24200,34550,34354.88,14.62,0,1104,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7156,-5.79,0.20,12,0.16,-5894.00,169784.00,62000,20240604,-44.92,30300,20250203,12.71,34850,-2.01,20250217,30300,12.71,20250203,62000,-44.92,20240604,30300,12.71,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250219,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34200,-350,5,-1.01,906568150,26364,49.30,34100,34750,34100,44900,24200,34550,34386.48,14.62,0,2528,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7167,-5.80,0.20,12,0.13,-5894.00,169784.00,62000,20240604,-44.84,30300,20250203,12.87,34850,-1.87,20250217,30300,12.87,20250203,62000,-44.84,20240604,30300,12.87,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250219,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34200,-350,5,-1.01,738067850,21445,40.10,34100,34750,34100,44900,24200,34550,34416.67,14.62,0,4626,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7167,-5.80,0.20,12,0.10,-5894.00,169784.00,62000,20240604,-44.84,30300,20250203,12.87,34850,-1.87,20250217,30300,12.87,20250203,62000,-44.84,20240604,30300,12.87,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250219,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-50,5,-0.14,542849000,15760,29.47,34100,34750,34100,44900,24200,34550,34444.61,14.62,0,5293,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7230,-5.85,0.20,12,0.08,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,34850,-1.00,20250217,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250219,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-150,5,-0.43,28827900,845,1.58,34100,34400,34100,44900,24200,34550,34106.41,14.62,0,23,35216,34882,34366,34032,33516,35050,34200,1283,10350,5000,24870,50,1,20955884,7209,-5.84,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.52,30300,20250203,13.53,34850,-1.29,20250217,30300,13.53,20250203,62000,-44.52,20240604,30300,13.53,20250203,0.64,N,000210,5000,1282 억,,3062794,N,N,650,N,00,N
20250218,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,100,2,0.29,1834003550,53461,60.32,34450,34700,33850,44750,24150,34450,34305.42,14.60,0,4464,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7240,-5.86,0.20,12,0.26,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,650,N,00,N
20250218,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,0,3,0.00,1697726500,49513,55.86,34450,34700,33850,44750,24150,34450,34288.50,14.60,0,4295,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7219,-5.84,0.20,12,0.24,-5894.00,169784.00,62000,20240604,-44.44,30300,20250203,13.70,34850,-1.15,20250217,30300,13.70,20250203,62000,-44.44,20240604,30300,13.70,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,N,00,N
20250218,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,100,2,0.29,1451453150,42378,47.81,34450,34700,33850,44750,24150,34450,34250.16,14.60,0,4840,35950,35200,34100,33350,32250,35575,33725,1283,10300,5000,24800,50,1,20955884,7240,-5.86,0.20,12,0.20,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.64,N,000210,5000,1282 억,,3060440,N,N,648,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 20250219 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 34150 -400 5 -1.16 2059366900 60003 112.21 34100 34750 34100 44900 24200 34550 34321.00 14.62 0 9577 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7156 -5.79 0.20 12 0.29 -5894.00 169784.00 62000 20240604 -44.92 30300 20250203 12.71 34850 -2.01 20250217 30300 12.71 20250203 62000 -44.92 20240604 30300 12.71 20250203 0.64 N 000210 5000 1282 억 3062794 N N 354 N 00 N
3 20250219 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 34250 -300 5 -0.87 1941264150 56548 105.75 34100 34750 34100 44900 24200 34550 34329.42 14.62 0 9489 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7177 -5.81 0.20 12 0.27 -5894.00 169784.00 62000 20240604 -44.76 30300 20250203 13.04 34850 -1.72 20250217 30300 13.04 20250203 62000 -44.76 20240604 30300 13.04 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
4 20250219 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -150 5 -0.43 1526387200 44464 83.15 34100 34750 34100 44900 24200 34550 34328.52 14.62 0 7761 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7209 -5.84 0.20 12 0.21 -5894.00 169784.00 62000 20240604 -44.52 30300 20250203 13.53 34850 -1.29 20250217 30300 13.53 20250203 62000 -44.52 20240604 30300 13.53 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
5 20250219 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 34150 -400 5 -1.16 1138627250 33143 61.98 34100 34750 34100 44900 24200 34550 34354.88 14.62 0 1104 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7156 -5.79 0.20 12 0.16 -5894.00 169784.00 62000 20240604 -44.92 30300 20250203 12.71 34850 -2.01 20250217 30300 12.71 20250203 62000 -44.92 20240604 30300 12.71 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
6 20250219 120104 55 40.00 KOSPI200 화학 N N N Y 40 N 34200 -350 5 -1.01 906568150 26364 49.30 34100 34750 34100 44900 24200 34550 34386.48 14.62 0 2528 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7167 -5.80 0.20 12 0.13 -5894.00 169784.00 62000 20240604 -44.84 30300 20250203 12.87 34850 -1.87 20250217 30300 12.87 20250203 62000 -44.84 20240604 30300 12.87 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
7 20250219 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 34200 -350 5 -1.01 738067850 21445 40.10 34100 34750 34100 44900 24200 34550 34416.67 14.62 0 4626 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7167 -5.80 0.20 12 0.10 -5894.00 169784.00 62000 20240604 -44.84 30300 20250203 12.87 34850 -1.87 20250217 30300 12.87 20250203 62000 -44.84 20240604 30300 12.87 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
8 20250219 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 34500 -50 5 -0.14 542849000 15760 29.47 34100 34750 34100 44900 24200 34550 34444.61 14.62 0 5293 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7230 -5.85 0.20 12 0.08 -5894.00 169784.00 62000 20240604 -44.35 30300 20250203 13.86 34850 -1.00 20250217 30300 13.86 20250203 62000 -44.35 20240604 30300 13.86 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
9 20250219 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -150 5 -0.43 28827900 845 1.58 34100 34400 34100 44900 24200 34550 34106.41 14.62 0 23 35216 34882 34366 34032 33516 35050 34200 1283 10350 5000 24870 50 1 20955884 7209 -5.84 0.20 12 0.00 -5894.00 169784.00 62000 20240604 -44.52 30300 20250203 13.53 34850 -1.29 20250217 30300 13.53 20250203 62000 -44.52 20240604 30300 13.53 20250203 0.64 N 000210 5000 1282 억 3062794 N N 650 N 00 N
10 20250218 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 100 2 0.29 1834003550 53461 60.32 34450 34700 33850 44750 24150 34450 34305.42 14.60 0 4464 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7240 -5.86 0.20 12 0.26 -5894.00 169784.00 62000 20240604 -44.27 30300 20250203 14.03 34850 -0.86 20250217 30300 14.03 20250203 62000 -44.27 20240604 30300 14.03 20250203 0.64 N 000210 5000 1282 억 3060440 N N 650 N 00 N
11 20250218 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 34450 0 3 0.00 1697726500 49513 55.86 34450 34700 33850 44750 24150 34450 34288.50 14.60 0 4295 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7219 -5.84 0.20 12 0.24 -5894.00 169784.00 62000 20240604 -44.44 30300 20250203 13.70 34850 -1.15 20250217 30300 13.70 20250203 62000 -44.44 20240604 30300 13.70 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N
12 20250218 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 100 2 0.29 1451453150 42378 47.81 34450 34700 33850 44750 24150 34450 34250.16 14.60 0 4840 35950 35200 34100 33350 32250 35575 33725 1283 10300 5000 24800 50 1 20955884 7240 -5.86 0.20 12 0.20 -5894.00 169784.00 62000 20240604 -44.27 30300 20250203 14.03 34850 -0.86 20250217 30300 14.03 20250203 62000 -44.27 20240604 30300 14.03 20250203 0.64 N 000210 5000 1282 억 3060440 N N 648 N 00 N