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
010950/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
20250219,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60800,300,2,0.50,7317534200,119557,138.00,60500,61800,60500,78600,42400,60500,61205.78,75.20,0,2047,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,68450,7.47,0.78,12,0.11,8137.00,77522.00,84500,20240408,-28.05,53400,20241209,13.86,65300,-6.89,20250117,54100,12.38,20250102,84500,-28.05,20240408,53400,13.86,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,1455,N,00,N
20250219,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60900,400,2,0.66,6815685600,111309,128.48,60500,61800,60500,78600,42400,60500,61232.12,75.20,0,5498,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,68563,7.48,0.79,12,0.10,8137.00,77522.00,84500,20240408,-27.93,53400,20241209,14.04,65300,-6.74,20250117,54100,12.57,20250102,84500,-27.93,20240408,53400,14.04,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250219,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,61000,500,2,0.83,6049374600,98732,113.96,60500,61800,60500,78600,42400,60500,61270.66,75.20,0,6975,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,68676,7.50,0.79,12,0.09,8137.00,77522.00,84500,20240408,-27.81,53400,20241209,14.23,65300,-6.58,20250117,54100,12.75,20250102,84500,-27.81,20240408,53400,14.23,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250219,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,61000,500,2,0.83,5004241500,81585,94.17,60500,61800,60500,78600,42400,60500,61337.76,75.20,0,10530,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,68676,7.50,0.79,12,0.07,8137.00,77522.00,84500,20240408,-27.81,53400,20241209,14.23,65300,-6.58,20250117,54100,12.75,20250102,84500,-27.81,20240408,53400,14.23,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250219,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,61300,800,2,1.32,4191867800,68313,78.85,60500,61800,60500,78600,42400,60500,61362.67,75.20,0,13206,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,69013,7.53,0.79,12,0.06,8137.00,77522.00,84500,20240408,-27.46,53400,20241209,14.79,65300,-6.13,20250117,54100,13.31,20250102,84500,-27.46,20240408,53400,14.79,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250219,110252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,61500,1000,2,1.65,3465959400,56491,65.20,60500,61800,60500,78600,42400,60500,61354.19,75.20,0,14045,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,69238,7.56,0.79,12,0.05,8137.00,77522.00,84500,20240408,-27.22,53400,20241209,15.17,65300,-5.82,20250117,54100,13.68,20250102,84500,-27.22,20240408,53400,15.17,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250219,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,61700,1200,2,1.98,2226021900,36375,41.99,60500,61800,60500,78600,42400,60500,61196.48,75.20,0,10451,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,69464,7.58,0.80,12,0.03,8137.00,77522.00,84500,20240408,-26.98,53400,20241209,15.54,65300,-5.51,20250117,54100,14.05,20250102,84500,-26.98,20240408,53400,15.54,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250219,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60800,300,2,0.50,175524700,2899,3.35,60500,60900,60500,78600,42400,60500,60546.64,75.20,0,-310,61233,60866,60533,60166,59833,60700,60000,2815,18100,2500,47190,100,1,112582792,68450,7.47,0.78,12,0.00,8137.00,77522.00,84500,20240408,-28.05,53400,20241209,13.86,65300,-6.89,20250117,54100,12.38,20250102,84500,-28.05,20240408,53400,13.86,20241209,0.16,N,010950,2500,2814 억,,84659360,N,N,2853,N,00,N
20250218,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,-400,5,-0.66,5221226700,86252,59.79,60900,60900,60200,79100,42700,60900,60534.58,75.19,0,420,62633,61766,60633,59766,58633,62200,60200,2815,18200,2500,47500,100,1,112582792,68113,7.44,0.78,12,0.08,8137.00,77522.00,84500,20240408,-28.40,53400,20241209,13.30,65300,-7.35,20250117,54100,11.83,20250102,84500,-28.40,20240408,53400,13.30,20241209,0.16,N,010950,2500,2814 억,,84654274,N,N,2853,N,00,N
20250218,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60400,-500,5,-0.82,4597809700,75951,52.65,60900,60900,60200,79100,42700,60900,60536.53,75.19,0,1218,62633,61766,60633,59766,58633,62200,60200,2815,18200,2500,47500,100,1,112582792,68000,7.42,0.78,12,0.07,8137.00,77522.00,84500,20240408,-28.52,53400,20241209,13.11,65300,-7.50,20250117,54100,11.65,20250102,84500,-28.52,20240408,53400,13.11,20241209,0.16,N,010950,2500,2814 억,,84654274,N,N,2647,N,00,N
20250218,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60400,-500,5,-0.82,3736585700,61713,42.78,60900,60900,60200,79100,42700,60900,60547.79,75.19,0,246,62633,61766,60633,59766,58633,62200,60200,2815,18200,2500,47500,100,1,112582792,68000,7.42,0.78,12,0.05,8137.00,77522.00,84500,20240408,-28.52,53400,20241209,13.11,65300,-7.50,20250117,54100,11.65,20250102,84500,-28.52,20240408,53400,13.11,20241209,0.16,N,010950,2500,2814 억,,84654274,N,N,2647,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 160251 55 20.00 KOSPI200 화학 N N N Y 40 N 60800 300 2 0.50 7317534200 119557 138.00 60500 61800 60500 78600 42400 60500 61205.78 75.20 0 2047 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 68450 7.47 0.78 12 0.11 8137.00 77522.00 84500 20240408 -28.05 53400 20241209 13.86 65300 -6.89 20250117 54100 12.38 20250102 84500 -28.05 20240408 53400 13.86 20241209 0.16 N 010950 2500 2814 억 84659360 N N 1455 N 00 N
3 20250219 150254 55 20.00 KOSPI200 화학 N N N Y 40 N 60900 400 2 0.66 6815685600 111309 128.48 60500 61800 60500 78600 42400 60500 61232.12 75.20 0 5498 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 68563 7.48 0.79 12 0.10 8137.00 77522.00 84500 20240408 -27.93 53400 20241209 14.04 65300 -6.74 20250117 54100 12.57 20250102 84500 -27.93 20240408 53400 14.04 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
4 20250219 140252 55 20.00 KOSPI200 화학 N N N Y 40 N 61000 500 2 0.83 6049374600 98732 113.96 60500 61800 60500 78600 42400 60500 61270.66 75.20 0 6975 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 68676 7.50 0.79 12 0.09 8137.00 77522.00 84500 20240408 -27.81 53400 20241209 14.23 65300 -6.58 20250117 54100 12.75 20250102 84500 -27.81 20240408 53400 14.23 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
5 20250219 130252 55 20.00 KOSPI200 화학 N N N Y 40 N 61000 500 2 0.83 5004241500 81585 94.17 60500 61800 60500 78600 42400 60500 61337.76 75.20 0 10530 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 68676 7.50 0.79 12 0.07 8137.00 77522.00 84500 20240408 -27.81 53400 20241209 14.23 65300 -6.58 20250117 54100 12.75 20250102 84500 -27.81 20240408 53400 14.23 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
6 20250219 120252 55 20.00 KOSPI200 화학 N N N Y 40 N 61300 800 2 1.32 4191867800 68313 78.85 60500 61800 60500 78600 42400 60500 61362.67 75.20 0 13206 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 69013 7.53 0.79 12 0.06 8137.00 77522.00 84500 20240408 -27.46 53400 20241209 14.79 65300 -6.13 20250117 54100 13.31 20250102 84500 -27.46 20240408 53400 14.79 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
7 20250219 110252 55 20.00 KOSPI200 화학 N N N Y 40 N 61500 1000 2 1.65 3465959400 56491 65.20 60500 61800 60500 78600 42400 60500 61354.19 75.20 0 14045 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 69238 7.56 0.79 12 0.05 8137.00 77522.00 84500 20240408 -27.22 53400 20241209 15.17 65300 -5.82 20250117 54100 13.68 20250102 84500 -27.22 20240408 53400 15.17 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
8 20250219 100252 55 20.00 KOSPI200 화학 N N N Y 40 N 61700 1200 2 1.98 2226021900 36375 41.99 60500 61800 60500 78600 42400 60500 61196.48 75.20 0 10451 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 69464 7.58 0.80 12 0.03 8137.00 77522.00 84500 20240408 -26.98 53400 20241209 15.54 65300 -5.51 20250117 54100 14.05 20250102 84500 -26.98 20240408 53400 15.54 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
9 20250219 090253 55 20.00 KOSPI200 화학 N N N Y 40 N 60800 300 2 0.50 175524700 2899 3.35 60500 60900 60500 78600 42400 60500 60546.64 75.20 0 -310 61233 60866 60533 60166 59833 60700 60000 2815 18100 2500 47190 100 1 112582792 68450 7.47 0.78 12 0.00 8137.00 77522.00 84500 20240408 -28.05 53400 20241209 13.86 65300 -6.89 20250117 54100 12.38 20250102 84500 -28.05 20240408 53400 13.86 20241209 0.16 N 010950 2500 2814 억 84659360 N N 2853 N 00 N
10 20250218 160251 55 20.00 KOSPI200 화학 N N N Y 40 N 60500 -400 5 -0.66 5221226700 86252 59.79 60900 60900 60200 79100 42700 60900 60534.58 75.19 0 420 62633 61766 60633 59766 58633 62200 60200 2815 18200 2500 47500 100 1 112582792 68113 7.44 0.78 12 0.08 8137.00 77522.00 84500 20240408 -28.40 53400 20241209 13.30 65300 -7.35 20250117 54100 11.83 20250102 84500 -28.40 20240408 53400 13.30 20241209 0.16 N 010950 2500 2814 억 84654274 N N 2853 N 00 N
11 20250218 150252 55 20.00 KOSPI200 화학 N N N Y 40 N 60400 -500 5 -0.82 4597809700 75951 52.65 60900 60900 60200 79100 42700 60900 60536.53 75.19 0 1218 62633 61766 60633 59766 58633 62200 60200 2815 18200 2500 47500 100 1 112582792 68000 7.42 0.78 12 0.07 8137.00 77522.00 84500 20240408 -28.52 53400 20241209 13.11 65300 -7.50 20250117 54100 11.65 20250102 84500 -28.52 20240408 53400 13.11 20241209 0.16 N 010950 2500 2814 억 84654274 N N 2647 N 00 N
12 20250218 140252 55 20.00 KOSPI200 화학 N N N Y 40 N 60400 -500 5 -0.82 3736585700 61713 42.78 60900 60900 60200 79100 42700 60900 60547.79 75.19 0 246 62633 61766 60633 59766 58633 62200 60200 2815 18200 2500 47500 100 1 112582792 68000 7.42 0.78 12 0.05 8137.00 77522.00 84500 20240408 -28.52 53400 20241209 13.11 65300 -7.50 20250117 54100 11.65 20250102 84500 -28.52 20240408 53400 13.11 20241209 0.16 N 010950 2500 2814 억 84654274 N N 2647 N 00 N