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
004000/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
20250219,160152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,-600,5,-1.39,2132908500,49856,71.86,42600,43250,42450,56200,30300,43250,42781.47,17.05,0,-14057,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11004,6.05,0.46,12,0.19,7055.00,92735.00,51600,20240207,-17.34,33900,20241205,25.81,43400,-1.73,20250218,37750,12.98,20250203,51200,-16.70,20240905,33900,25.81,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,307,N,00,N
20250219,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42750,-500,5,-1.16,1970164050,46047,66.37,42600,43250,42450,56200,30300,43250,42785.94,17.05,0,-11781,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11030,6.06,0.46,12,0.18,7055.00,92735.00,51600,20240207,-17.15,33900,20241205,26.11,43400,-1.50,20250218,37750,13.25,20250203,51200,-16.50,20240905,33900,26.11,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250219,140152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43000,-250,5,-0.58,1702384950,39793,57.35,42600,43250,42450,56200,30300,43250,42781.02,17.05,0,-9882,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11094,6.09,0.46,12,0.15,7055.00,92735.00,51600,20240207,-16.67,33900,20241205,26.84,43400,-0.92,20250218,37750,13.91,20250203,51200,-16.02,20240905,33900,26.84,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250219,130152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,-600,5,-1.39,1362217950,31866,45.93,42600,43250,42450,56200,30300,43250,42748.32,17.05,0,-8145,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11004,6.05,0.46,12,0.12,7055.00,92735.00,51600,20240207,-17.34,33900,20241205,25.81,43400,-1.73,20250218,37750,12.98,20250203,51200,-16.70,20240905,33900,25.81,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250219,120152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42700,-550,5,-1.27,1219062350,28517,41.10,42600,43250,42450,56200,30300,43250,42748.62,17.05,0,-7165,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11017,6.05,0.46,12,0.11,7055.00,92735.00,51600,20240207,-17.25,33900,20241205,25.96,43400,-1.61,20250218,37750,13.11,20250203,51200,-16.60,20240905,33900,25.96,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250219,110152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42550,-700,5,-1.62,980504700,22921,33.04,42600,43250,42450,56200,30300,43250,42777.57,17.05,0,-6224,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,10978,6.03,0.46,12,0.09,7055.00,92735.00,51600,20240207,-17.54,33900,20241205,25.52,43400,-1.96,20250218,37750,12.72,20250203,51200,-16.89,20240905,33900,25.52,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250219,100152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42800,-450,5,-1.04,559026350,13044,18.80,42600,43250,42600,56200,30300,43250,42856.97,17.05,0,-3557,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11042,6.07,0.46,12,0.05,7055.00,92735.00,51600,20240207,-17.05,33900,20241205,26.25,43400,-1.38,20250218,37750,13.38,20250203,51200,-16.41,20240905,33900,26.25,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250219,090152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43150,-100,5,-0.23,90566000,2123,3.06,42600,43150,42600,56200,30300,43250,42659.44,17.05,0,322,44283,43766,42883,42366,41483,44025,42625,1290,12950,5000,32870,50,1,25800000,11133,6.12,0.47,12,0.01,7055.00,92735.00,51600,20240207,-16.38,33900,20241205,27.29,43400,-0.58,20250218,37750,14.30,20250203,51200,-15.72,20240905,33900,27.29,20241205,0.32,N,004000,5000,1290 억,,4398020,N,N,1086,N,00,N
20250218,160152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43250,800,2,1.88,2976324900,69186,79.55,42300,43400,42000,55100,29750,42450,43018.95,17.08,0,3577,44150,43300,42400,41550,40650,43725,41975,1290,12650,5000,32260,50,1,25800000,11159,6.13,0.47,12,0.27,7055.00,92735.00,51600,20240207,-16.18,33900,20241205,27.58,43400,-0.35,20250218,37750,14.57,20250203,51200,-15.53,20240905,33900,27.58,20241205,0.33,N,004000,5000,1290 억,,4406426,N,N,1086,N,00,N
20250218,150152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43400,950,2,2.24,2529549700,58866,67.69,42300,43400,42000,55100,29750,42450,42971.32,17.08,0,3784,44150,43300,42400,41550,40650,43725,41975,1290,12650,5000,32260,50,1,25800000,11197,6.15,0.47,12,0.23,7055.00,92735.00,51600,20240207,-15.89,33900,20241205,28.02,43400,0.00,20250218,37750,14.97,20250203,51200,-15.23,20240905,33900,28.02,20241205,0.33,N,004000,5000,1290 억,,4406426,N,N,1098,N,00,N
20250218,140152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43350,900,2,2.12,2048155650,47764,54.92,42300,43400,42000,55100,29750,42450,42880.74,17.08,0,4288,44150,43300,42400,41550,40650,43725,41975,1290,12650,5000,32260,50,1,25800000,11184,6.14,0.47,12,0.19,7055.00,92735.00,51600,20240207,-15.99,33900,20241205,27.88,43400,-0.12,20250218,37750,14.83,20250203,51200,-15.33,20240905,33900,27.88,20241205,0.33,N,004000,5000,1290 억,,4406426,N,N,1098,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 160152 55 60.00 KOSPI200 화학 N N N Y 60 N 42650 -600 5 -1.39 2132908500 49856 71.86 42600 43250 42450 56200 30300 43250 42781.47 17.05 0 -14057 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11004 6.05 0.46 12 0.19 7055.00 92735.00 51600 20240207 -17.34 33900 20241205 25.81 43400 -1.73 20250218 37750 12.98 20250203 51200 -16.70 20240905 33900 25.81 20241205 0.32 N 004000 5000 1290 억 4398020 N N 307 N 00 N
3 20250219 150153 55 60.00 KOSPI200 화학 N N N Y 60 N 42750 -500 5 -1.16 1970164050 46047 66.37 42600 43250 42450 56200 30300 43250 42785.94 17.05 0 -11781 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11030 6.06 0.46 12 0.18 7055.00 92735.00 51600 20240207 -17.15 33900 20241205 26.11 43400 -1.50 20250218 37750 13.25 20250203 51200 -16.50 20240905 33900 26.11 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
4 20250219 140152 55 60.00 KOSPI200 화학 N N N Y 60 N 43000 -250 5 -0.58 1702384950 39793 57.35 42600 43250 42450 56200 30300 43250 42781.02 17.05 0 -9882 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11094 6.09 0.46 12 0.15 7055.00 92735.00 51600 20240207 -16.67 33900 20241205 26.84 43400 -0.92 20250218 37750 13.91 20250203 51200 -16.02 20240905 33900 26.84 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
5 20250219 130152 55 60.00 KOSPI200 화학 N N N Y 60 N 42650 -600 5 -1.39 1362217950 31866 45.93 42600 43250 42450 56200 30300 43250 42748.32 17.05 0 -8145 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11004 6.05 0.46 12 0.12 7055.00 92735.00 51600 20240207 -17.34 33900 20241205 25.81 43400 -1.73 20250218 37750 12.98 20250203 51200 -16.70 20240905 33900 25.81 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
6 20250219 120152 55 60.00 KOSPI200 화학 N N N Y 60 N 42700 -550 5 -1.27 1219062350 28517 41.10 42600 43250 42450 56200 30300 43250 42748.62 17.05 0 -7165 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11017 6.05 0.46 12 0.11 7055.00 92735.00 51600 20240207 -17.25 33900 20241205 25.96 43400 -1.61 20250218 37750 13.11 20250203 51200 -16.60 20240905 33900 25.96 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
7 20250219 110152 55 60.00 KOSPI200 화학 N N N Y 60 N 42550 -700 5 -1.62 980504700 22921 33.04 42600 43250 42450 56200 30300 43250 42777.57 17.05 0 -6224 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 10978 6.03 0.46 12 0.09 7055.00 92735.00 51600 20240207 -17.54 33900 20241205 25.52 43400 -1.96 20250218 37750 12.72 20250203 51200 -16.89 20240905 33900 25.52 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
8 20250219 100152 55 60.00 KOSPI200 화학 N N N Y 60 N 42800 -450 5 -1.04 559026350 13044 18.80 42600 43250 42600 56200 30300 43250 42856.97 17.05 0 -3557 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11042 6.07 0.46 12 0.05 7055.00 92735.00 51600 20240207 -17.05 33900 20241205 26.25 43400 -1.38 20250218 37750 13.38 20250203 51200 -16.41 20240905 33900 26.25 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
9 20250219 090152 55 60.00 KOSPI200 화학 N N N Y 60 N 43150 -100 5 -0.23 90566000 2123 3.06 42600 43150 42600 56200 30300 43250 42659.44 17.05 0 322 44283 43766 42883 42366 41483 44025 42625 1290 12950 5000 32870 50 1 25800000 11133 6.12 0.47 12 0.01 7055.00 92735.00 51600 20240207 -16.38 33900 20241205 27.29 43400 -0.58 20250218 37750 14.30 20250203 51200 -15.72 20240905 33900 27.29 20241205 0.32 N 004000 5000 1290 억 4398020 N N 1086 N 00 N
10 20250218 160152 55 60.00 KOSPI200 화학 N N N Y 60 N 43250 800 2 1.88 2976324900 69186 79.55 42300 43400 42000 55100 29750 42450 43018.95 17.08 0 3577 44150 43300 42400 41550 40650 43725 41975 1290 12650 5000 32260 50 1 25800000 11159 6.13 0.47 12 0.27 7055.00 92735.00 51600 20240207 -16.18 33900 20241205 27.58 43400 -0.35 20250218 37750 14.57 20250203 51200 -15.53 20240905 33900 27.58 20241205 0.33 N 004000 5000 1290 억 4406426 N N 1086 N 00 N
11 20250218 150152 55 60.00 KOSPI200 화학 N N N Y 60 N 43400 950 2 2.24 2529549700 58866 67.69 42300 43400 42000 55100 29750 42450 42971.32 17.08 0 3784 44150 43300 42400 41550 40650 43725 41975 1290 12650 5000 32260 50 1 25800000 11197 6.15 0.47 12 0.23 7055.00 92735.00 51600 20240207 -15.89 33900 20241205 28.02 43400 0.00 20250218 37750 14.97 20250203 51200 -15.23 20240905 33900 28.02 20241205 0.33 N 004000 5000 1290 억 4406426 N N 1098 N 00 N
12 20250218 140152 55 60.00 KOSPI200 화학 N N N Y 60 N 43350 900 2 2.12 2048155650 47764 54.92 42300 43400 42000 55100 29750 42450 42880.74 17.08 0 4288 44150 43300 42400 41550 40650 43725 41975 1290 12650 5000 32260 50 1 25800000 11184 6.14 0.47 12 0.19 7055.00 92735.00 51600 20240207 -15.99 33900 20241205 27.88 43400 -0.12 20250218 37750 14.83 20250203 51200 -15.33 20240905 33900 27.88 20241205 0.33 N 004000 5000 1290 억 4406426 N N 1098 N 00 N