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
011790/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,Y,152100,3100,2,2.08,88799191000,588957,102.10,149600,153700,148600,193700,104300,149000,150768.97,14.90,0,73586,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,57598,-20.90,3.46,12,1.56,-7276.00,43961.00,200000,20240618,-23.95,78300,20240206,94.25,181000,-15.97,20250120,104200,45.97,20250102,200000,-23.95,20240618,82000,85.49,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,11527,N,00,N
20250219,150301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,152900,3900,2,2.62,77830234400,517010,89.63,149600,153000,148600,193700,104300,149000,150541.05,14.90,0,76999,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,57901,-21.01,3.48,12,1.37,-7276.00,43961.00,200000,20240618,-23.55,78300,20240206,95.27,181000,-15.52,20250120,104200,46.74,20250102,200000,-23.55,20240618,82000,86.46,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250219,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,151000,2000,2,1.34,61619023000,410150,71.10,149600,152200,148600,193700,104300,149000,150237.28,14.90,0,45764,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,57181,-20.75,3.43,12,1.08,-7276.00,43961.00,200000,20240618,-24.50,78300,20240206,92.85,181000,-16.57,20250120,104200,44.91,20250102,200000,-24.50,20240618,82000,84.15,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250219,130259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,148900,-100,5,-0.07,49397886200,329037,57.04,149600,152200,148600,193700,104300,149000,150130.88,14.90,0,16595,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,56386,-20.46,3.39,12,0.87,-7276.00,43961.00,200000,20240618,-25.55,78300,20240206,90.17,181000,-17.73,20250120,104200,42.90,20250102,200000,-25.55,20240618,82000,81.59,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250219,120259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149600,600,2,0.40,41741772300,277685,48.14,149600,152200,148600,193700,104300,149000,150323.66,14.90,0,19325,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,56651,-20.56,3.40,12,0.73,-7276.00,43961.00,200000,20240618,-25.20,78300,20240206,91.06,181000,-17.35,20250120,104200,43.57,20250102,200000,-25.20,20240618,82000,82.44,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250219,110259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,150300,1300,2,0.87,36735534100,244297,42.35,149600,152200,148600,193700,104300,149000,150376.07,14.90,0,16653,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,56916,-20.66,3.42,12,0.65,-7276.00,43961.00,200000,20240618,-24.85,78300,20240206,91.95,181000,-16.96,20250120,104200,44.24,20250102,200000,-24.85,20240618,82000,83.29,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250219,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149900,900,2,0.60,28936952700,192396,33.35,149600,152200,148600,193700,104300,149000,150407.81,14.90,0,9675,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,56765,-20.60,3.41,12,0.51,-7276.00,43961.00,200000,20240618,-25.05,78300,20240206,91.44,181000,-17.18,20250120,104200,43.86,20250102,200000,-25.05,20240618,82000,82.80,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250219,090300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149200,200,2,0.13,2845087600,19038,3.30,149600,150200,148600,193700,104300,149000,149458.09,14.90,0,-3848,157000,153000,150700,146700,144400,151850,145550,1893,44700,5000,107280,100,1,37868298,56500,-20.51,3.39,12,0.05,-7276.00,43961.00,200000,20240618,-25.40,78300,20240206,90.55,181000,-17.57,20250120,104200,43.19,20250102,200000,-25.40,20240618,82000,81.95,20240219,2.46,N,011790,5000,1893 억,,5643233,N,N,8178,N,00,N
20250218,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149000,-5200,5,-3.37,84611998500,564002,123.57,154600,154700,148400,200000,108000,154200,150022.98,14.85,0,21212,160200,157200,155600,152600,151000,156400,151800,1893,45800,5000,111020,100,1,37868298,56424,-20.48,3.39,12,1.49,-7276.00,43961.00,200000,20240618,-25.50,77100,20240205,93.26,181000,-17.68,20250120,104200,42.99,20250102,200000,-25.50,20240618,82000,81.71,20240219,2.37,N,011790,5000,1893 억,,5622074,N,N,8178,N,00,N
20250218,150259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149100,-5100,5,-3.31,77871109500,518710,113.65,154600,154700,148400,200000,108000,154200,150122.88,14.85,0,18494,160200,157200,155600,152600,151000,156400,151800,1893,45800,5000,111020,100,1,37868298,56462,-20.49,3.39,12,1.37,-7276.00,43961.00,200000,20240618,-25.45,77100,20240205,93.39,181000,-17.62,20250120,104200,43.09,20250102,200000,-25.45,20240618,82000,81.83,20240219,2.37,N,011790,5000,1893 억,,5622074,N,N,8037,N,00,N
20250218,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149400,-4800,5,-3.11,68291273600,454454,99.57,154600,154700,148400,200000,108000,154200,150269.19,14.85,0,16558,160200,157200,155600,152600,151000,156400,151800,1893,45800,5000,111020,100,1,37868298,56575,-20.53,3.40,12,1.20,-7276.00,43961.00,200000,20240618,-25.30,77100,20240205,93.77,181000,-17.46,20250120,104200,43.38,20250102,200000,-25.30,20240618,82000,82.20,20240219,2.37,N,011790,5000,1893 억,,5622074,N,N,8037,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 Y 152100 3100 2 2.08 88799191000 588957 102.10 149600 153700 148600 193700 104300 149000 150768.97 14.90 0 73586 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 57598 -20.90 3.46 12 1.56 -7276.00 43961.00 200000 20240618 -23.95 78300 20240206 94.25 181000 -15.97 20250120 104200 45.97 20250102 200000 -23.95 20240618 82000 85.49 20240219 2.46 N 011790 5000 1893 억 5643233 N N 11527 N 00 N
3 20250219 150301 55 30.00 KOSPI200 화학 N N N Y 40 Y 152900 3900 2 2.62 77830234400 517010 89.63 149600 153000 148600 193700 104300 149000 150541.05 14.90 0 76999 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 57901 -21.01 3.48 12 1.37 -7276.00 43961.00 200000 20240618 -23.55 78300 20240206 95.27 181000 -15.52 20250120 104200 46.74 20250102 200000 -23.55 20240618 82000 86.46 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
4 20250219 140259 55 30.00 KOSPI200 화학 N N N Y 40 Y 151000 2000 2 1.34 61619023000 410150 71.10 149600 152200 148600 193700 104300 149000 150237.28 14.90 0 45764 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 57181 -20.75 3.43 12 1.08 -7276.00 43961.00 200000 20240618 -24.50 78300 20240206 92.85 181000 -16.57 20250120 104200 44.91 20250102 200000 -24.50 20240618 82000 84.15 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
5 20250219 130259 55 30.00 KOSPI200 화학 N N N Y 40 Y 148900 -100 5 -0.07 49397886200 329037 57.04 149600 152200 148600 193700 104300 149000 150130.88 14.90 0 16595 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 56386 -20.46 3.39 12 0.87 -7276.00 43961.00 200000 20240618 -25.55 78300 20240206 90.17 181000 -17.73 20250120 104200 42.90 20250102 200000 -25.55 20240618 82000 81.59 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
6 20250219 120259 55 30.00 KOSPI200 화학 N N N Y 40 Y 149600 600 2 0.40 41741772300 277685 48.14 149600 152200 148600 193700 104300 149000 150323.66 14.90 0 19325 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 56651 -20.56 3.40 12 0.73 -7276.00 43961.00 200000 20240618 -25.20 78300 20240206 91.06 181000 -17.35 20250120 104200 43.57 20250102 200000 -25.20 20240618 82000 82.44 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
7 20250219 110259 55 30.00 KOSPI200 화학 N N N Y 40 Y 150300 1300 2 0.87 36735534100 244297 42.35 149600 152200 148600 193700 104300 149000 150376.07 14.90 0 16653 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 56916 -20.66 3.42 12 0.65 -7276.00 43961.00 200000 20240618 -24.85 78300 20240206 91.95 181000 -16.96 20250120 104200 44.24 20250102 200000 -24.85 20240618 82000 83.29 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
8 20250219 100259 55 30.00 KOSPI200 화학 N N N Y 40 Y 149900 900 2 0.60 28936952700 192396 33.35 149600 152200 148600 193700 104300 149000 150407.81 14.90 0 9675 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 56765 -20.60 3.41 12 0.51 -7276.00 43961.00 200000 20240618 -25.05 78300 20240206 91.44 181000 -17.18 20250120 104200 43.86 20250102 200000 -25.05 20240618 82000 82.80 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
9 20250219 090300 55 30.00 KOSPI200 화학 N N N Y 40 Y 149200 200 2 0.13 2845087600 19038 3.30 149600 150200 148600 193700 104300 149000 149458.09 14.90 0 -3848 157000 153000 150700 146700 144400 151850 145550 1893 44700 5000 107280 100 1 37868298 56500 -20.51 3.39 12 0.05 -7276.00 43961.00 200000 20240618 -25.40 78300 20240206 90.55 181000 -17.57 20250120 104200 43.19 20250102 200000 -25.40 20240618 82000 81.95 20240219 2.46 N 011790 5000 1893 억 5643233 N N 8178 N 00 N
10 20250218 160258 55 30.00 KOSPI200 화학 N N N Y 40 Y 149000 -5200 5 -3.37 84611998500 564002 123.57 154600 154700 148400 200000 108000 154200 150022.98 14.85 0 21212 160200 157200 155600 152600 151000 156400 151800 1893 45800 5000 111020 100 1 37868298 56424 -20.48 3.39 12 1.49 -7276.00 43961.00 200000 20240618 -25.50 77100 20240205 93.26 181000 -17.68 20250120 104200 42.99 20250102 200000 -25.50 20240618 82000 81.71 20240219 2.37 N 011790 5000 1893 억 5622074 N N 8178 N 00 N
11 20250218 150259 55 30.00 KOSPI200 화학 N N N Y 40 Y 149100 -5100 5 -3.31 77871109500 518710 113.65 154600 154700 148400 200000 108000 154200 150122.88 14.85 0 18494 160200 157200 155600 152600 151000 156400 151800 1893 45800 5000 111020 100 1 37868298 56462 -20.49 3.39 12 1.37 -7276.00 43961.00 200000 20240618 -25.45 77100 20240205 93.39 181000 -17.62 20250120 104200 43.09 20250102 200000 -25.45 20240618 82000 81.83 20240219 2.37 N 011790 5000 1893 억 5622074 N N 8037 N 00 N
12 20250218 140259 55 30.00 KOSPI200 화학 N N N Y 40 Y 149400 -4800 5 -3.11 68291273600 454454 99.57 154600 154700 148400 200000 108000 154200 150269.19 14.85 0 16558 160200 157200 155600 152600 151000 156400 151800 1893 45800 5000 111020 100 1 37868298 56575 -20.53 3.40 12 1.20 -7276.00 43961.00 200000 20240618 -25.30 77100 20240205 93.77 181000 -17.46 20250120 104200 43.38 20250102 200000 -25.30 20240618 82000 82.20 20240219 2.37 N 011790 5000 1893 억 5622074 N N 8037 N 00 N