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
005420/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
20250219,160207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,1100,2,5.50,8847247700,423229,278.85,20000,21350,19980,26000,14000,20000,20903.74,7.80,0,33042,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,8104,-28.02,2.75,12,1.10,-753.00,7680.00,41900,20240326,-49.64,14700,20250102,43.54,21650,-2.54,20250204,14700,43.54,20250102,41900,-49.64,20240326,14700,43.54,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,2425,N,00,N
20250219,150209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20950,950,2,4.75,8430569300,403442,265.81,20000,21350,19980,26000,14000,20000,20896.61,7.80,0,31395,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,8047,-27.82,2.73,12,1.05,-753.00,7680.00,41900,20240326,-50.00,14700,20250102,42.52,21650,-3.23,20250204,14700,42.52,20250102,41900,-50.00,20240326,14700,42.52,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250219,140208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21000,1000,2,5.00,7604550800,364193,239.95,20000,21350,19980,26000,14000,20000,20880.55,7.80,0,33187,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,8066,-27.89,2.73,12,0.95,-753.00,7680.00,41900,20240326,-49.88,14700,20250102,42.86,21650,-3.00,20250204,14700,42.86,20250102,41900,-49.88,20240326,14700,42.86,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250219,130208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,1100,2,5.50,6958013550,333353,219.63,20000,21350,19980,26000,14000,20000,20872.81,7.80,0,25029,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,8104,-28.02,2.75,12,0.87,-753.00,7680.00,41900,20240326,-49.64,14700,20250102,43.54,21650,-2.54,20250204,14700,43.54,20250102,41900,-49.64,20240326,14700,43.54,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250219,120208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21000,1000,2,5.00,6399534400,306853,202.17,20000,21350,19980,26000,14000,20000,20855.38,7.80,0,23910,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,8066,-27.89,2.73,12,0.80,-753.00,7680.00,41900,20240326,-49.88,14700,20250102,42.86,21650,-3.00,20250204,14700,42.86,20250102,41900,-49.88,20240326,14700,42.86,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250219,110208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21050,1050,2,5.25,5357118450,257124,169.41,20000,21350,19980,26000,14000,20000,20834.77,7.80,0,22575,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,8085,-27.95,2.74,12,0.67,-753.00,7680.00,41900,20240326,-49.76,14700,20250102,43.20,21650,-2.77,20250204,14700,43.20,20250102,41900,-49.76,20240326,14700,43.20,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250219,100208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20700,700,2,3.50,2072070500,101011,66.55,20000,20850,19980,26000,14000,20000,20513.32,7.80,0,19035,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,7951,-27.49,2.70,12,0.26,-753.00,7680.00,41900,20240326,-50.60,14700,20250102,40.82,21650,-4.39,20250204,14700,40.82,20250102,41900,-50.60,20240326,14700,40.82,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250219,090208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20100,100,2,0.50,55718750,2785,1.83,20000,20150,19980,26000,14000,20000,20006.73,7.80,0,814,20766,20382,20116,19732,19466,20250,19600,384,6000,1000,14400,50,1,38408228,7720,-26.69,2.62,12,0.01,-753.00,7680.00,41900,20240326,-52.03,14700,20250102,36.73,21650,-7.16,20250204,14700,36.73,20250102,41900,-52.03,20240326,14700,36.73,20250102,1.33,N,005420,1000,384 억,,2996609,N,N,1741,N,00,N
20250218,160207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20000,-400,5,-1.96,3032707790,151254,67.30,20500,20500,19850,26500,14300,20400,20050.46,7.87,0,-25780,21346,20872,20376,19902,19406,21110,20140,384,6100,1000,14680,50,1,38408228,7682,-26.56,2.60,12,0.39,-753.00,7680.00,41900,20240326,-52.27,14700,20250102,36.05,21650,-7.62,20250204,14700,36.05,20250102,41900,-52.27,20240326,14700,36.05,20250102,1.27,N,005420,1000,384 억,,3020951,N,N,1741,N,00,N
20250218,150208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20000,-400,5,-1.96,2737140150,136483,60.72,20500,20500,19850,26500,14300,20400,20054.80,7.87,0,-22282,21346,20872,20376,19902,19406,21110,20140,384,6100,1000,14680,50,1,38408228,7682,-26.56,2.60,12,0.36,-753.00,7680.00,41900,20240326,-52.27,14700,20250102,36.05,21650,-7.62,20250204,14700,36.05,20250102,41900,-52.27,20240326,14700,36.05,20250102,1.27,N,005420,1000,384 억,,3020951,N,N,1638,N,00,N
20250218,140208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-250,5,-1.23,2512258100,125249,55.73,20500,20500,19850,26500,14300,20400,20058.11,7.87,0,-19922,21346,20872,20376,19902,19406,21110,20140,384,6100,1000,14680,50,1,38408228,7739,-26.76,2.62,12,0.33,-753.00,7680.00,41900,20240326,-51.91,14700,20250102,37.07,21650,-6.93,20250204,14700,37.07,20250102,41900,-51.91,20240326,14700,37.07,20250102,1.27,N,005420,1000,384 억,,3020951,N,N,1638,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 160207 55 40.00 KOSPI200 화학 N N N Y 40 N 21100 1100 2 5.50 8847247700 423229 278.85 20000 21350 19980 26000 14000 20000 20903.74 7.80 0 33042 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 8104 -28.02 2.75 12 1.10 -753.00 7680.00 41900 20240326 -49.64 14700 20250102 43.54 21650 -2.54 20250204 14700 43.54 20250102 41900 -49.64 20240326 14700 43.54 20250102 1.33 N 005420 1000 384 억 2996609 N N 2425 N 00 N
3 20250219 150209 55 40.00 KOSPI200 화학 N N N Y 40 N 20950 950 2 4.75 8430569300 403442 265.81 20000 21350 19980 26000 14000 20000 20896.61 7.80 0 31395 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 8047 -27.82 2.73 12 1.05 -753.00 7680.00 41900 20240326 -50.00 14700 20250102 42.52 21650 -3.23 20250204 14700 42.52 20250102 41900 -50.00 20240326 14700 42.52 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
4 20250219 140208 55 40.00 KOSPI200 화학 N N N Y 40 N 21000 1000 2 5.00 7604550800 364193 239.95 20000 21350 19980 26000 14000 20000 20880.55 7.80 0 33187 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 8066 -27.89 2.73 12 0.95 -753.00 7680.00 41900 20240326 -49.88 14700 20250102 42.86 21650 -3.00 20250204 14700 42.86 20250102 41900 -49.88 20240326 14700 42.86 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
5 20250219 130208 55 40.00 KOSPI200 화학 N N N Y 40 N 21100 1100 2 5.50 6958013550 333353 219.63 20000 21350 19980 26000 14000 20000 20872.81 7.80 0 25029 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 8104 -28.02 2.75 12 0.87 -753.00 7680.00 41900 20240326 -49.64 14700 20250102 43.54 21650 -2.54 20250204 14700 43.54 20250102 41900 -49.64 20240326 14700 43.54 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
6 20250219 120208 55 40.00 KOSPI200 화학 N N N Y 40 N 21000 1000 2 5.00 6399534400 306853 202.17 20000 21350 19980 26000 14000 20000 20855.38 7.80 0 23910 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 8066 -27.89 2.73 12 0.80 -753.00 7680.00 41900 20240326 -49.88 14700 20250102 42.86 21650 -3.00 20250204 14700 42.86 20250102 41900 -49.88 20240326 14700 42.86 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
7 20250219 110208 55 40.00 KOSPI200 화학 N N N Y 40 N 21050 1050 2 5.25 5357118450 257124 169.41 20000 21350 19980 26000 14000 20000 20834.77 7.80 0 22575 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 8085 -27.95 2.74 12 0.67 -753.00 7680.00 41900 20240326 -49.76 14700 20250102 43.20 21650 -2.77 20250204 14700 43.20 20250102 41900 -49.76 20240326 14700 43.20 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
8 20250219 100208 55 40.00 KOSPI200 화학 N N N Y 40 N 20700 700 2 3.50 2072070500 101011 66.55 20000 20850 19980 26000 14000 20000 20513.32 7.80 0 19035 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 7951 -27.49 2.70 12 0.26 -753.00 7680.00 41900 20240326 -50.60 14700 20250102 40.82 21650 -4.39 20250204 14700 40.82 20250102 41900 -50.60 20240326 14700 40.82 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
9 20250219 090208 55 40.00 KOSPI200 화학 N N N Y 40 N 20100 100 2 0.50 55718750 2785 1.83 20000 20150 19980 26000 14000 20000 20006.73 7.80 0 814 20766 20382 20116 19732 19466 20250 19600 384 6000 1000 14400 50 1 38408228 7720 -26.69 2.62 12 0.01 -753.00 7680.00 41900 20240326 -52.03 14700 20250102 36.73 21650 -7.16 20250204 14700 36.73 20250102 41900 -52.03 20240326 14700 36.73 20250102 1.33 N 005420 1000 384 억 2996609 N N 1741 N 00 N
10 20250218 160207 55 40.00 KOSPI200 화학 N N N Y 40 N 20000 -400 5 -1.96 3032707790 151254 67.30 20500 20500 19850 26500 14300 20400 20050.46 7.87 0 -25780 21346 20872 20376 19902 19406 21110 20140 384 6100 1000 14680 50 1 38408228 7682 -26.56 2.60 12 0.39 -753.00 7680.00 41900 20240326 -52.27 14700 20250102 36.05 21650 -7.62 20250204 14700 36.05 20250102 41900 -52.27 20240326 14700 36.05 20250102 1.27 N 005420 1000 384 억 3020951 N N 1741 N 00 N
11 20250218 150208 55 40.00 KOSPI200 화학 N N N Y 40 N 20000 -400 5 -1.96 2737140150 136483 60.72 20500 20500 19850 26500 14300 20400 20054.80 7.87 0 -22282 21346 20872 20376 19902 19406 21110 20140 384 6100 1000 14680 50 1 38408228 7682 -26.56 2.60 12 0.36 -753.00 7680.00 41900 20240326 -52.27 14700 20250102 36.05 21650 -7.62 20250204 14700 36.05 20250102 41900 -52.27 20240326 14700 36.05 20250102 1.27 N 005420 1000 384 억 3020951 N N 1638 N 00 N
12 20250218 140208 55 40.00 KOSPI200 화학 N N N Y 40 N 20150 -250 5 -1.23 2512258100 125249 55.73 20500 20500 19850 26500 14300 20400 20058.11 7.87 0 -19922 21346 20872 20376 19902 19406 21110 20140 384 6100 1000 14680 50 1 38408228 7739 -26.76 2.62 12 0.33 -753.00 7680.00 41900 20240326 -51.91 14700 20250102 37.07 21650 -6.93 20250204 14700 37.07 20250102 41900 -51.91 20240326 14700 37.07 20250102 1.27 N 005420 1000 384 억 3020951 N N 1638 N 00 N