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
051900/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
20250219,160530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315500,3500,2,1.12,9216509500,29305,129.69,311500,316500,311500,405500,218500,312000,314502.61,28.07,0,8532,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,49275,39.16,1.02,12,0.19,8057.00,310665.00,480000,20240523,-34.27,294500,20250120,7.13,317500,-0.63,20250106,294500,7.13,20250120,480000,-34.27,20240523,294500,7.13,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,690,N,00,N
20250219,150531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315000,3000,2,0.96,8551456500,27196,120.35,311500,316500,311500,405500,218500,312000,314438.11,28.07,0,7914,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,49197,39.10,1.01,12,0.17,8057.00,310665.00,480000,20240523,-34.38,294500,20250120,6.96,317500,-0.79,20250106,294500,6.96,20250120,480000,-34.38,20240523,294500,6.96,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250219,140528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,316000,4000,2,1.28,7213917500,22961,101.61,311500,316500,311500,405500,218500,312000,314181.42,28.07,0,7600,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,49354,39.22,1.02,12,0.15,8057.00,310665.00,480000,20240523,-34.17,294500,20250120,7.30,317500,-0.47,20250106,294500,7.30,20250120,480000,-34.17,20240523,294500,7.30,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250219,130530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,314000,2000,2,0.64,5621972500,17918,79.29,311500,316000,311500,405500,218500,312000,313761.26,28.07,0,5971,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,49041,38.97,1.01,12,0.11,8057.00,310665.00,480000,20240523,-34.58,294500,20250120,6.62,317500,-1.10,20250106,294500,6.62,20250120,480000,-34.58,20240523,294500,6.62,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250219,120529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315000,3000,2,0.96,4767873500,15209,67.31,311500,315500,311500,405500,218500,312000,313490.37,28.07,0,5777,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,49197,39.10,1.01,12,0.10,8057.00,310665.00,480000,20240523,-34.38,294500,20250120,6.96,317500,-0.79,20250106,294500,6.96,20250120,480000,-34.38,20240523,294500,6.96,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250219,110530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,313500,1500,2,0.48,3153021500,10077,44.59,311500,314500,311500,405500,218500,312000,312892.96,28.07,0,2744,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,48963,38.91,1.01,12,0.06,8057.00,310665.00,480000,20240523,-34.69,294500,20250120,6.45,317500,-1.26,20250106,294500,6.45,20250120,480000,-34.69,20240523,294500,6.45,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250219,100529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,313500,1500,2,0.48,1479959000,4729,20.93,311500,314500,311500,405500,218500,312000,312954.10,28.07,0,853,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,48963,38.91,1.01,12,0.03,8057.00,310665.00,480000,20240523,-34.69,294500,20250120,6.45,317500,-1.26,20250106,294500,6.45,20250120,480000,-34.69,20240523,294500,6.45,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250219,090531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312500,500,2,0.16,145331500,466,2.06,311500,312500,311500,405500,218500,312000,311869.89,28.07,0,117,318000,315000,312500,309500,307000,313750,308250,781,93500,5000,243360,500,1,15618197,48807,38.79,1.01,12,0.00,8057.00,310665.00,480000,20240523,-34.90,294500,20250120,6.11,317500,-1.57,20250106,294500,6.11,20250120,480000,-34.90,20240523,294500,6.11,20250120,0.51,N,051900,5000,780 억,,4383930,N,N,2060,N,00,N
20250218,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312000,-3000,5,-0.95,7018719500,22514,77.35,315000,315500,310000,409500,220500,315000,311748.93,28.08,0,-2005,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48729,38.72,1.00,12,0.14,8057.00,310665.00,480000,20240523,-35.00,294500,20250120,5.94,317500,-1.73,20250106,294500,5.94,20250120,480000,-35.00,20240523,294500,5.94,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,2060,N,00,N
20250218,150529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-3500,5,-1.11,5861845000,18806,64.61,315000,315500,310000,409500,220500,315000,311700.79,28.08,0,-2383,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48651,38.66,1.00,12,0.12,8057.00,310665.00,480000,20240523,-35.10,294500,20250120,5.77,317500,-1.89,20250106,294500,5.77,20250120,480000,-35.10,20240523,294500,5.77,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-3500,5,-1.11,4874756500,15630,53.70,315000,315500,310000,409500,220500,315000,311884.61,28.08,0,-1779,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48651,38.66,1.00,12,0.10,8057.00,310665.00,480000,20240523,-35.10,294500,20250120,5.77,317500,-1.89,20250106,294500,5.77,20250120,480000,-35.10,20240523,294500,5.77,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,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 160530 55 20.00 KOSPI200 화학 N N N Y 40 Y 315500 3500 2 1.12 9216509500 29305 129.69 311500 316500 311500 405500 218500 312000 314502.61 28.07 0 8532 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 49275 39.16 1.02 12 0.19 8057.00 310665.00 480000 20240523 -34.27 294500 20250120 7.13 317500 -0.63 20250106 294500 7.13 20250120 480000 -34.27 20240523 294500 7.13 20250120 0.51 N 051900 5000 780 억 4383930 N N 690 N 00 N
3 20250219 150531 55 20.00 KOSPI200 화학 N N N Y 40 Y 315000 3000 2 0.96 8551456500 27196 120.35 311500 316500 311500 405500 218500 312000 314438.11 28.07 0 7914 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 49197 39.10 1.01 12 0.17 8057.00 310665.00 480000 20240523 -34.38 294500 20250120 6.96 317500 -0.79 20250106 294500 6.96 20250120 480000 -34.38 20240523 294500 6.96 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
4 20250219 140528 55 20.00 KOSPI200 화학 N N N Y 40 Y 316000 4000 2 1.28 7213917500 22961 101.61 311500 316500 311500 405500 218500 312000 314181.42 28.07 0 7600 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 49354 39.22 1.02 12 0.15 8057.00 310665.00 480000 20240523 -34.17 294500 20250120 7.30 317500 -0.47 20250106 294500 7.30 20250120 480000 -34.17 20240523 294500 7.30 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
5 20250219 130530 55 20.00 KOSPI200 화학 N N N Y 40 Y 314000 2000 2 0.64 5621972500 17918 79.29 311500 316000 311500 405500 218500 312000 313761.26 28.07 0 5971 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 49041 38.97 1.01 12 0.11 8057.00 310665.00 480000 20240523 -34.58 294500 20250120 6.62 317500 -1.10 20250106 294500 6.62 20250120 480000 -34.58 20240523 294500 6.62 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
6 20250219 120529 55 20.00 KOSPI200 화학 N N N Y 40 Y 315000 3000 2 0.96 4767873500 15209 67.31 311500 315500 311500 405500 218500 312000 313490.37 28.07 0 5777 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 49197 39.10 1.01 12 0.10 8057.00 310665.00 480000 20240523 -34.38 294500 20250120 6.96 317500 -0.79 20250106 294500 6.96 20250120 480000 -34.38 20240523 294500 6.96 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
7 20250219 110530 55 20.00 KOSPI200 화학 N N N Y 40 Y 313500 1500 2 0.48 3153021500 10077 44.59 311500 314500 311500 405500 218500 312000 312892.96 28.07 0 2744 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 48963 38.91 1.01 12 0.06 8057.00 310665.00 480000 20240523 -34.69 294500 20250120 6.45 317500 -1.26 20250106 294500 6.45 20250120 480000 -34.69 20240523 294500 6.45 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
8 20250219 100529 55 20.00 KOSPI200 화학 N N N Y 40 Y 313500 1500 2 0.48 1479959000 4729 20.93 311500 314500 311500 405500 218500 312000 312954.10 28.07 0 853 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 48963 38.91 1.01 12 0.03 8057.00 310665.00 480000 20240523 -34.69 294500 20250120 6.45 317500 -1.26 20250106 294500 6.45 20250120 480000 -34.69 20240523 294500 6.45 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
9 20250219 090531 55 20.00 KOSPI200 화학 N N N Y 40 Y 312500 500 2 0.16 145331500 466 2.06 311500 312500 311500 405500 218500 312000 311869.89 28.07 0 117 318000 315000 312500 309500 307000 313750 308250 781 93500 5000 243360 500 1 15618197 48807 38.79 1.01 12 0.00 8057.00 310665.00 480000 20240523 -34.90 294500 20250120 6.11 317500 -1.57 20250106 294500 6.11 20250120 480000 -34.90 20240523 294500 6.11 20250120 0.51 N 051900 5000 780 억 4383930 N N 2060 N 00 N
10 20250218 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 312000 -3000 5 -0.95 7018719500 22514 77.35 315000 315500 310000 409500 220500 315000 311748.93 28.08 0 -2005 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48729 38.72 1.00 12 0.14 8057.00 310665.00 480000 20240523 -35.00 294500 20250120 5.94 317500 -1.73 20250106 294500 5.94 20250120 480000 -35.00 20240523 294500 5.94 20250120 0.49 N 051900 5000 780 억 4385822 N N 2060 N 00 N
11 20250218 150529 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -3500 5 -1.11 5861845000 18806 64.61 315000 315500 310000 409500 220500 315000 311700.79 28.08 0 -2383 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48651 38.66 1.00 12 0.12 8057.00 310665.00 480000 20240523 -35.10 294500 20250120 5.77 317500 -1.89 20250106 294500 5.77 20250120 480000 -35.10 20240523 294500 5.77 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
12 20250218 140529 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -3500 5 -1.11 4874756500 15630 53.70 315000 315500 310000 409500 220500 315000 311884.61 28.08 0 -1779 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48651 38.66 1.00 12 0.10 8057.00 310665.00 480000 20240523 -35.10 294500 20250120 5.77 317500 -1.89 20250106 294500 5.77 20250120 480000 -35.10 20240523 294500 5.77 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N