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
014820/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
20250219,160314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38800,1450,2,3.88,1646407900,42400,217.88,37300,39300,37250,48550,26150,37350,38830.38,14.21,0,7478,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11249,17.68,1.47,12,0.15,2195.00,26401.00,54200,20241011,-28.41,31550,20240206,22.98,42350,-8.38,20250107,34300,13.12,20250203,54200,-28.41,20241011,34300,13.12,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,55,N,00,N
20250219,150316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,1700,2,4.55,1543107800,39750,204.27,37300,39300,37250,48550,26150,37350,38820.32,14.21,0,8319,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11321,17.79,1.48,12,0.14,2195.00,26401.00,54200,20241011,-27.95,31550,20240206,23.77,42350,-7.79,20250107,34300,13.85,20250203,54200,-27.95,20241011,34300,13.85,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250219,140314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38900,1550,2,4.15,1333529800,34373,176.63,37300,39300,37250,48550,26150,37350,38795.85,14.21,0,7963,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11278,17.72,1.47,12,0.12,2195.00,26401.00,54200,20241011,-28.23,31550,20240206,23.30,42350,-8.15,20250107,34300,13.41,20250203,54200,-28.23,20241011,34300,13.41,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250219,130314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,1700,2,4.55,1208492000,31162,160.13,37300,39300,37250,48550,26150,37350,38780.95,14.21,0,8172,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11321,17.79,1.48,12,0.11,2195.00,26401.00,54200,20241011,-27.95,31550,20240206,23.77,42350,-7.79,20250107,34300,13.85,20250203,54200,-27.95,20241011,34300,13.85,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250219,120314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38950,1600,2,4.28,1102167600,28435,146.12,37300,39300,37250,48550,26150,37350,38760.95,14.21,0,7864,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11292,17.74,1.48,12,0.10,2195.00,26401.00,54200,20241011,-28.14,31550,20240206,23.45,42350,-8.03,20250107,34300,13.56,20250203,54200,-28.14,20241011,34300,13.56,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250219,110315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,1700,2,4.55,1029402500,26568,136.53,37300,39300,37250,48550,26150,37350,38745.95,14.21,0,7638,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11321,17.79,1.48,12,0.09,2195.00,26401.00,54200,20241011,-27.95,31550,20240206,23.77,42350,-7.79,20250107,34300,13.85,20250203,54200,-27.95,20241011,34300,13.85,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250219,100314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38800,1450,2,3.88,821317350,21229,109.09,37300,39300,37250,48550,26150,37350,38688.46,14.21,0,6205,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,11249,17.68,1.47,12,0.07,2195.00,26401.00,54200,20241011,-28.41,31550,20240206,22.98,42350,-8.38,20250107,34300,13.12,20250203,54200,-28.41,20241011,34300,13.12,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250219,090315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,500,2,1.34,37206950,991,5.09,37300,37850,37250,48550,26150,37350,37544.85,14.21,0,148,38550,37950,37400,36800,36250,37675,36525,1450,11200,5000,27630,50,1,28991282,10973,17.24,1.43,12,0.00,2195.00,26401.00,54200,20241011,-30.17,31550,20240206,19.97,42350,-10.63,20250107,34300,10.35,20250203,54200,-30.17,20241011,34300,10.35,20250203,0.57,N,014820,5000,1449 억,,4119954,N,N,14,N,00,N
20250218,160313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,-350,5,-0.93,725116700,19385,66.15,37800,38000,36850,49000,26400,37700,37406.07,14.23,0,-3671,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10828,17.02,1.41,12,0.07,2195.00,26401.00,54200,20241011,-31.09,31000,20240205,20.48,42350,-11.81,20250107,34300,8.89,20250203,54200,-31.09,20241011,34300,8.89,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,14,N,00,N
20250218,150314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-50,5,-0.13,605762800,16197,55.27,37800,38000,36850,49000,26400,37700,37399.69,14.23,0,-4536,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10915,17.15,1.43,12,0.06,2195.00,26401.00,54200,20241011,-30.54,31000,20240205,21.45,42350,-11.10,20250107,34300,9.77,20250203,54200,-30.54,20241011,34300,9.77,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,N,00,N
20250218,140314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-50,5,-0.13,508781500,13621,46.48,37800,38000,36850,49000,26400,37700,37352.73,14.23,0,-4368,38700,38200,37600,37100,36500,38450,37350,1450,11300,5000,27890,50,1,28991282,10915,17.15,1.43,12,0.05,2195.00,26401.00,54200,20241011,-30.54,31000,20240205,21.45,42350,-11.10,20250107,34300,9.77,20250203,54200,-30.54,20241011,34300,9.77,20250203,0.58,N,014820,5000,1449 억,,4126591,N,N,93,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 160314 55 40.00 KOSPI200 화학 N N N Y 40 N 38800 1450 2 3.88 1646407900 42400 217.88 37300 39300 37250 48550 26150 37350 38830.38 14.21 0 7478 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11249 17.68 1.47 12 0.15 2195.00 26401.00 54200 20241011 -28.41 31550 20240206 22.98 42350 -8.38 20250107 34300 13.12 20250203 54200 -28.41 20241011 34300 13.12 20250203 0.57 N 014820 5000 1449 억 4119954 N N 55 N 00 N
3 20250219 150316 55 40.00 KOSPI200 화학 N N N Y 40 N 39050 1700 2 4.55 1543107800 39750 204.27 37300 39300 37250 48550 26150 37350 38820.32 14.21 0 8319 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11321 17.79 1.48 12 0.14 2195.00 26401.00 54200 20241011 -27.95 31550 20240206 23.77 42350 -7.79 20250107 34300 13.85 20250203 54200 -27.95 20241011 34300 13.85 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
4 20250219 140314 55 40.00 KOSPI200 화학 N N N Y 40 N 38900 1550 2 4.15 1333529800 34373 176.63 37300 39300 37250 48550 26150 37350 38795.85 14.21 0 7963 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11278 17.72 1.47 12 0.12 2195.00 26401.00 54200 20241011 -28.23 31550 20240206 23.30 42350 -8.15 20250107 34300 13.41 20250203 54200 -28.23 20241011 34300 13.41 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
5 20250219 130314 55 40.00 KOSPI200 화학 N N N Y 40 N 39050 1700 2 4.55 1208492000 31162 160.13 37300 39300 37250 48550 26150 37350 38780.95 14.21 0 8172 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11321 17.79 1.48 12 0.11 2195.00 26401.00 54200 20241011 -27.95 31550 20240206 23.77 42350 -7.79 20250107 34300 13.85 20250203 54200 -27.95 20241011 34300 13.85 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
6 20250219 120314 55 40.00 KOSPI200 화학 N N N Y 40 N 38950 1600 2 4.28 1102167600 28435 146.12 37300 39300 37250 48550 26150 37350 38760.95 14.21 0 7864 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11292 17.74 1.48 12 0.10 2195.00 26401.00 54200 20241011 -28.14 31550 20240206 23.45 42350 -8.03 20250107 34300 13.56 20250203 54200 -28.14 20241011 34300 13.56 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
7 20250219 110315 55 40.00 KOSPI200 화학 N N N Y 40 N 39050 1700 2 4.55 1029402500 26568 136.53 37300 39300 37250 48550 26150 37350 38745.95 14.21 0 7638 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11321 17.79 1.48 12 0.09 2195.00 26401.00 54200 20241011 -27.95 31550 20240206 23.77 42350 -7.79 20250107 34300 13.85 20250203 54200 -27.95 20241011 34300 13.85 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
8 20250219 100314 55 40.00 KOSPI200 화학 N N N Y 40 N 38800 1450 2 3.88 821317350 21229 109.09 37300 39300 37250 48550 26150 37350 38688.46 14.21 0 6205 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 11249 17.68 1.47 12 0.07 2195.00 26401.00 54200 20241011 -28.41 31550 20240206 22.98 42350 -8.38 20250107 34300 13.12 20250203 54200 -28.41 20241011 34300 13.12 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
9 20250219 090315 55 40.00 KOSPI200 화학 N N N Y 40 N 37850 500 2 1.34 37206950 991 5.09 37300 37850 37250 48550 26150 37350 37544.85 14.21 0 148 38550 37950 37400 36800 36250 37675 36525 1450 11200 5000 27630 50 1 28991282 10973 17.24 1.43 12 0.00 2195.00 26401.00 54200 20241011 -30.17 31550 20240206 19.97 42350 -10.63 20250107 34300 10.35 20250203 54200 -30.17 20241011 34300 10.35 20250203 0.57 N 014820 5000 1449 억 4119954 N N 14 N 00 N
10 20250218 160313 55 40.00 KOSPI200 화학 N N N Y 40 N 37350 -350 5 -0.93 725116700 19385 66.15 37800 38000 36850 49000 26400 37700 37406.07 14.23 0 -3671 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10828 17.02 1.41 12 0.07 2195.00 26401.00 54200 20241011 -31.09 31000 20240205 20.48 42350 -11.81 20250107 34300 8.89 20250203 54200 -31.09 20241011 34300 8.89 20250203 0.58 N 014820 5000 1449 억 4126591 N N 14 N 00 N
11 20250218 150314 55 40.00 KOSPI200 화학 N N N Y 40 N 37650 -50 5 -0.13 605762800 16197 55.27 37800 38000 36850 49000 26400 37700 37399.69 14.23 0 -4536 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10915 17.15 1.43 12 0.06 2195.00 26401.00 54200 20241011 -30.54 31000 20240205 21.45 42350 -11.10 20250107 34300 9.77 20250203 54200 -30.54 20241011 34300 9.77 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N
12 20250218 140314 55 40.00 KOSPI200 화학 N N N Y 40 N 37650 -50 5 -0.13 508781500 13621 46.48 37800 38000 36850 49000 26400 37700 37352.73 14.23 0 -4368 38700 38200 37600 37100 36500 38450 37350 1450 11300 5000 27890 50 1 28991282 10915 17.15 1.43 12 0.05 2195.00 26401.00 54200 20241011 -30.54 31000 20240205 21.45 42350 -11.10 20250107 34300 9.77 20250203 54200 -30.54 20241011 34300 9.77 20250203 0.58 N 014820 5000 1449 억 4126591 N N 93 N 00 N