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
011780/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
20250219,160259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124400,1400,2,1.14,13801569400,110857,107.89,123000,125500,121800,159900,86100,123000,124498.88,19.32,0,4192,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,34004,8.96,0.67,12,0.41,13880.00,185837.00,167000,20240715,-25.51,87300,20241209,42.50,125500,-0.88,20250219,88300,40.88,20250103,167000,-25.51,20240715,87300,42.50,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,1467,N,00,N
20250219,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124800,1800,2,1.46,13016279500,104557,101.76,123000,125500,121800,159900,86100,123000,124489.80,19.32,0,6010,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,34114,8.99,0.67,12,0.38,13880.00,185837.00,167000,20240715,-25.27,87300,20241209,42.96,125500,-0.56,20250219,88300,41.34,20250103,167000,-25.27,20240715,87300,42.96,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250219,140258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124600,1600,2,1.30,11544081500,92743,90.26,123000,125500,121800,159900,86100,123000,124473.88,19.32,0,7223,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,34059,8.98,0.67,12,0.34,13880.00,185837.00,167000,20240715,-25.39,87300,20241209,42.73,125500,-0.72,20250219,88300,41.11,20250103,167000,-25.39,20240715,87300,42.73,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250219,130259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125100,2100,2,1.71,9639523200,77519,75.44,123000,125500,121800,159900,86100,123000,124350.46,19.32,0,10862,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,34196,9.01,0.67,12,0.28,13880.00,185837.00,167000,20240715,-25.09,87300,20241209,43.30,125500,-0.32,20250219,88300,41.68,20250103,167000,-25.09,20240715,87300,43.30,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250219,120259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124900,1900,2,1.54,6953391500,56042,54.54,123000,124900,121800,159900,86100,123000,124074.65,19.32,0,3231,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,34141,9.00,0.67,12,0.21,13880.00,185837.00,167000,20240715,-25.21,87300,20241209,43.07,124900,0.00,20250219,88300,41.45,20250103,167000,-25.21,20240715,87300,43.07,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250219,110259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124600,1600,2,1.30,5097060900,41166,40.06,123000,124900,121800,159900,86100,123000,123817.25,19.32,0,4197,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,34059,8.98,0.67,12,0.15,13880.00,185837.00,167000,20240715,-25.39,87300,20241209,42.73,124900,-0.24,20250219,88300,41.11,20250103,167000,-25.39,20240715,87300,42.73,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250219,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123200,200,2,0.16,2368281100,19236,18.72,123000,124300,121800,159900,86100,123000,123117.13,19.32,0,3218,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,33676,8.88,0.66,12,0.07,13880.00,185837.00,167000,20240715,-26.23,87300,20241209,41.12,124300,-0.88,20250219,88300,39.52,20250103,167000,-26.23,20240715,87300,41.12,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250219,090300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122400,-600,5,-0.49,142852300,1167,1.14,123000,123000,121800,159900,86100,123000,122409.85,19.32,0,-138,126800,124900,122200,120300,117600,125850,121250,1523,36900,5000,91020,100,1,27334587,33458,8.82,0.66,12,0.00,13880.00,185837.00,167000,20240715,-26.71,87300,20241209,40.21,124100,-1.37,20250218,88300,38.62,20250103,167000,-26.71,20240715,87300,40.21,20241209,0.42,N,011780,5000,1523 억,,5279837,N,N,5645,N,00,N
20250218,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123000,2100,2,1.74,12608739900,102611,64.23,120000,124100,119500,157100,84700,120900,122879.06,19.37,0,-10471,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33622,8.86,0.66,12,0.38,13880.00,185837.00,167000,20240715,-26.35,87300,20241209,40.89,124100,-0.89,20250218,88300,39.30,20250103,167000,-26.35,20240715,87300,40.89,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,5645,N,00,N
20250218,150259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123500,2600,2,2.15,11785654200,95937,60.05,120000,124100,119500,157100,84700,120900,122848.05,19.37,0,-11000,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33758,8.90,0.66,12,0.35,13880.00,185837.00,167000,20240715,-26.05,87300,20241209,41.47,124100,-0.48,20250218,88300,39.86,20250103,167000,-26.05,20240715,87300,41.47,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,N,00,N
20250218,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123500,2600,2,2.15,9579275400,78066,48.86,120000,124100,119500,157100,84700,120900,122707.63,19.37,0,-8039,127433,124166,119633,116366,111833,125800,118000,1523,36200,5000,89460,100,1,27334587,33758,8.90,0.66,12,0.29,13880.00,185837.00,167000,20240715,-26.05,87300,20241209,41.47,124100,-0.48,20250218,88300,39.86,20250103,167000,-26.05,20240715,87300,41.47,20241209,0.41,N,011780,5000,1523 억,,5293675,N,N,4322,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 160259 55 30.00 KOSPI200 화학 N N N Y 40 N 124400 1400 2 1.14 13801569400 110857 107.89 123000 125500 121800 159900 86100 123000 124498.88 19.32 0 4192 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 34004 8.96 0.67 12 0.41 13880.00 185837.00 167000 20240715 -25.51 87300 20241209 42.50 125500 -0.88 20250219 88300 40.88 20250103 167000 -25.51 20240715 87300 42.50 20241209 0.42 N 011780 5000 1523 억 5279837 N N 1467 N 00 N
3 20250219 150300 55 30.00 KOSPI200 화학 N N N Y 40 N 124800 1800 2 1.46 13016279500 104557 101.76 123000 125500 121800 159900 86100 123000 124489.80 19.32 0 6010 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 34114 8.99 0.67 12 0.38 13880.00 185837.00 167000 20240715 -25.27 87300 20241209 42.96 125500 -0.56 20250219 88300 41.34 20250103 167000 -25.27 20240715 87300 42.96 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
4 20250219 140258 55 30.00 KOSPI200 화학 N N N Y 40 N 124600 1600 2 1.30 11544081500 92743 90.26 123000 125500 121800 159900 86100 123000 124473.88 19.32 0 7223 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 34059 8.98 0.67 12 0.34 13880.00 185837.00 167000 20240715 -25.39 87300 20241209 42.73 125500 -0.72 20250219 88300 41.11 20250103 167000 -25.39 20240715 87300 42.73 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
5 20250219 130259 55 30.00 KOSPI200 화학 N N N Y 40 N 125100 2100 2 1.71 9639523200 77519 75.44 123000 125500 121800 159900 86100 123000 124350.46 19.32 0 10862 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 34196 9.01 0.67 12 0.28 13880.00 185837.00 167000 20240715 -25.09 87300 20241209 43.30 125500 -0.32 20250219 88300 41.68 20250103 167000 -25.09 20240715 87300 43.30 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
6 20250219 120259 55 30.00 KOSPI200 화학 N N N Y 40 N 124900 1900 2 1.54 6953391500 56042 54.54 123000 124900 121800 159900 86100 123000 124074.65 19.32 0 3231 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 34141 9.00 0.67 12 0.21 13880.00 185837.00 167000 20240715 -25.21 87300 20241209 43.07 124900 0.00 20250219 88300 41.45 20250103 167000 -25.21 20240715 87300 43.07 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
7 20250219 110259 55 30.00 KOSPI200 화학 N N N Y 40 N 124600 1600 2 1.30 5097060900 41166 40.06 123000 124900 121800 159900 86100 123000 123817.25 19.32 0 4197 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 34059 8.98 0.67 12 0.15 13880.00 185837.00 167000 20240715 -25.39 87300 20241209 42.73 124900 -0.24 20250219 88300 41.11 20250103 167000 -25.39 20240715 87300 42.73 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
8 20250219 100259 55 30.00 KOSPI200 화학 N N N Y 40 N 123200 200 2 0.16 2368281100 19236 18.72 123000 124300 121800 159900 86100 123000 123117.13 19.32 0 3218 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 33676 8.88 0.66 12 0.07 13880.00 185837.00 167000 20240715 -26.23 87300 20241209 41.12 124300 -0.88 20250219 88300 39.52 20250103 167000 -26.23 20240715 87300 41.12 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
9 20250219 090300 55 30.00 KOSPI200 화학 N N N Y 40 N 122400 -600 5 -0.49 142852300 1167 1.14 123000 123000 121800 159900 86100 123000 122409.85 19.32 0 -138 126800 124900 122200 120300 117600 125850 121250 1523 36900 5000 91020 100 1 27334587 33458 8.82 0.66 12 0.00 13880.00 185837.00 167000 20240715 -26.71 87300 20241209 40.21 124100 -1.37 20250218 88300 38.62 20250103 167000 -26.71 20240715 87300 40.21 20241209 0.42 N 011780 5000 1523 억 5279837 N N 5645 N 00 N
10 20250218 160258 55 30.00 KOSPI200 화학 N N N Y 40 N 123000 2100 2 1.74 12608739900 102611 64.23 120000 124100 119500 157100 84700 120900 122879.06 19.37 0 -10471 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33622 8.86 0.66 12 0.38 13880.00 185837.00 167000 20240715 -26.35 87300 20241209 40.89 124100 -0.89 20250218 88300 39.30 20250103 167000 -26.35 20240715 87300 40.89 20241209 0.41 N 011780 5000 1523 억 5293675 N N 5645 N 00 N
11 20250218 150259 55 30.00 KOSPI200 화학 N N N Y 40 N 123500 2600 2 2.15 11785654200 95937 60.05 120000 124100 119500 157100 84700 120900 122848.05 19.37 0 -11000 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33758 8.90 0.66 12 0.35 13880.00 185837.00 167000 20240715 -26.05 87300 20241209 41.47 124100 -0.48 20250218 88300 39.86 20250103 167000 -26.05 20240715 87300 41.47 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N
12 20250218 140259 55 30.00 KOSPI200 화학 N N N Y 40 N 123500 2600 2 2.15 9579275400 78066 48.86 120000 124100 119500 157100 84700 120900 122707.63 19.37 0 -8039 127433 124166 119633 116366 111833 125800 118000 1523 36200 5000 89460 100 1 27334587 33758 8.90 0.66 12 0.29 13880.00 185837.00 167000 20240715 -26.05 87300 20241209 41.47 124100 -0.48 20250218 88300 39.86 20250103 167000 -26.05 20240715 87300 41.47 20241209 0.41 N 011780 5000 1523 억 5293675 N N 4322 N 00 N