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
051910/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,245500,6500,2,2.72,84079794000,341125,176.83,238000,249500,238000,310500,167500,239000,246480.65,32.74,0,-34075,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,173304,14.37,0.60,12,0.48,17090.00,411247.00,520000,20240219,-52.79,208000,20250210,18.03,264000,-7.01,20250107,208000,18.03,20250210,520000,-52.79,20240219,208000,18.03,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,7046,N,00,N
20250219,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,246500,7500,2,3.14,75844723000,307670,159.49,238000,249500,238000,310500,167500,239000,246515.10,32.74,0,-28779,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,174010,14.42,0.60,12,0.44,17090.00,411247.00,520000,20240219,-52.60,208000,20250210,18.51,264000,-6.63,20250107,208000,18.51,20250210,520000,-52.60,20240219,208000,18.51,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250219,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,248000,9000,2,3.77,64551379000,262039,135.84,238000,249500,238000,310500,167500,239000,246344.80,32.74,0,-9656,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,175069,14.51,0.60,12,0.37,17090.00,411247.00,520000,20240219,-52.31,208000,20250210,19.23,264000,-6.06,20250107,208000,19.23,20250210,520000,-52.31,20240219,208000,19.23,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250219,130530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,248000,9000,2,3.77,57465492000,233454,121.02,238000,249500,238000,310500,167500,239000,246155.74,32.74,0,-3232,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,175069,14.51,0.60,12,0.33,17090.00,411247.00,520000,20240219,-52.31,208000,20250210,19.23,264000,-6.06,20250107,208000,19.23,20250210,520000,-52.31,20240219,208000,19.23,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250219,120530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,248000,9000,2,3.77,47031725000,191476,99.26,238000,248500,238000,310500,167500,239000,245629.92,32.74,0,-5005,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,175069,14.51,0.60,12,0.27,17090.00,411247.00,520000,20240219,-52.31,208000,20250210,19.23,264000,-6.06,20250107,208000,19.23,20250210,520000,-52.31,20240219,208000,19.23,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250219,110530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,246500,7500,2,3.14,39915144000,162658,84.32,238000,248500,238000,310500,167500,239000,245396.09,32.74,0,598,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,174010,14.42,0.60,12,0.23,17090.00,411247.00,520000,20240219,-52.60,208000,20250210,18.51,264000,-6.63,20250107,208000,18.51,20250210,520000,-52.60,20240219,208000,18.51,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250219,100530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,246500,7500,2,3.14,26432828500,108084,56.03,238000,248500,238000,310500,167500,239000,244562.16,32.74,0,7857,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,174010,14.42,0.60,12,0.15,17090.00,411247.00,520000,20240219,-52.60,208000,20250210,18.51,264000,-6.63,20250107,208000,18.51,20250210,520000,-52.60,20240219,208000,18.51,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250219,090531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,240500,1500,2,0.63,2565695000,10707,5.55,238000,241000,238000,310500,167500,239000,239632.36,32.74,0,-450,242666,240832,238666,236832,234666,241750,237750,3530,71500,5000,176860,500,1,70592343,169775,14.07,0.58,12,0.02,17090.00,411247.00,520000,20240219,-53.75,208000,20250210,15.62,264000,-8.90,20250107,208000,15.62,20250210,520000,-53.75,20240219,208000,15.62,20250210,0.56,N,051910,5000,3529 억,,23113866,N,N,2136,N,00,N
20250218,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239000,1500,2,0.63,45954714000,192435,56.15,238000,240500,236500,308500,166500,237500,238806.41,32.79,0,-47286,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,168716,13.98,0.58,12,0.27,17090.00,411247.00,520000,20240219,-54.04,208000,20250210,14.90,264000,-9.47,20250107,208000,14.90,20250210,520000,-54.04,20240219,208000,14.90,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,2136,N,00,N
20250218,150529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239500,2000,2,0.84,38973082000,163247,47.64,238000,240500,236500,308500,166500,237500,238736.91,32.79,0,-47603,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,169069,14.01,0.58,12,0.23,17090.00,411247.00,520000,20240219,-53.94,208000,20250210,15.14,264000,-9.28,20250107,208000,15.14,20250210,520000,-53.94,20240219,208000,15.14,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239000,1500,2,0.63,33543568000,140540,41.01,238000,240500,236500,308500,166500,237500,238676.32,32.79,0,-39684,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,168716,13.98,0.58,12,0.20,17090.00,411247.00,520000,20240219,-54.04,208000,20250210,14.90,264000,-9.47,20250107,208000,14.90,20250210,520000,-54.04,20240219,208000,14.90,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,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 245500 6500 2 2.72 84079794000 341125 176.83 238000 249500 238000 310500 167500 239000 246480.65 32.74 0 -34075 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 173304 14.37 0.60 12 0.48 17090.00 411247.00 520000 20240219 -52.79 208000 20250210 18.03 264000 -7.01 20250107 208000 18.03 20250210 520000 -52.79 20240219 208000 18.03 20250210 0.56 N 051910 5000 3529 억 23113866 N N 7046 N 00 N
3 20250219 150532 55 20.00 KOSPI200 화학 N N N Y 40 Y 246500 7500 2 3.14 75844723000 307670 159.49 238000 249500 238000 310500 167500 239000 246515.10 32.74 0 -28779 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 174010 14.42 0.60 12 0.44 17090.00 411247.00 520000 20240219 -52.60 208000 20250210 18.51 264000 -6.63 20250107 208000 18.51 20250210 520000 -52.60 20240219 208000 18.51 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
4 20250219 140529 55 20.00 KOSPI200 화학 N N N Y 40 Y 248000 9000 2 3.77 64551379000 262039 135.84 238000 249500 238000 310500 167500 239000 246344.80 32.74 0 -9656 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 175069 14.51 0.60 12 0.37 17090.00 411247.00 520000 20240219 -52.31 208000 20250210 19.23 264000 -6.06 20250107 208000 19.23 20250210 520000 -52.31 20240219 208000 19.23 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
5 20250219 130530 55 20.00 KOSPI200 화학 N N N Y 40 Y 248000 9000 2 3.77 57465492000 233454 121.02 238000 249500 238000 310500 167500 239000 246155.74 32.74 0 -3232 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 175069 14.51 0.60 12 0.33 17090.00 411247.00 520000 20240219 -52.31 208000 20250210 19.23 264000 -6.06 20250107 208000 19.23 20250210 520000 -52.31 20240219 208000 19.23 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
6 20250219 120530 55 20.00 KOSPI200 화학 N N N Y 40 Y 248000 9000 2 3.77 47031725000 191476 99.26 238000 248500 238000 310500 167500 239000 245629.92 32.74 0 -5005 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 175069 14.51 0.60 12 0.27 17090.00 411247.00 520000 20240219 -52.31 208000 20250210 19.23 264000 -6.06 20250107 208000 19.23 20250210 520000 -52.31 20240219 208000 19.23 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
7 20250219 110530 55 20.00 KOSPI200 화학 N N N Y 40 Y 246500 7500 2 3.14 39915144000 162658 84.32 238000 248500 238000 310500 167500 239000 245396.09 32.74 0 598 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 174010 14.42 0.60 12 0.23 17090.00 411247.00 520000 20240219 -52.60 208000 20250210 18.51 264000 -6.63 20250107 208000 18.51 20250210 520000 -52.60 20240219 208000 18.51 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
8 20250219 100530 55 20.00 KOSPI200 화학 N N N Y 40 Y 246500 7500 2 3.14 26432828500 108084 56.03 238000 248500 238000 310500 167500 239000 244562.16 32.74 0 7857 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 174010 14.42 0.60 12 0.15 17090.00 411247.00 520000 20240219 -52.60 208000 20250210 18.51 264000 -6.63 20250107 208000 18.51 20250210 520000 -52.60 20240219 208000 18.51 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
9 20250219 090531 55 20.00 KOSPI200 화학 N N N Y 40 Y 240500 1500 2 0.63 2565695000 10707 5.55 238000 241000 238000 310500 167500 239000 239632.36 32.74 0 -450 242666 240832 238666 236832 234666 241750 237750 3530 71500 5000 176860 500 1 70592343 169775 14.07 0.58 12 0.02 17090.00 411247.00 520000 20240219 -53.75 208000 20250210 15.62 264000 -8.90 20250107 208000 15.62 20250210 520000 -53.75 20240219 208000 15.62 20250210 0.56 N 051910 5000 3529 억 23113866 N N 2136 N 00 N
10 20250218 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 239000 1500 2 0.63 45954714000 192435 56.15 238000 240500 236500 308500 166500 237500 238806.41 32.79 0 -47286 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 168716 13.98 0.58 12 0.27 17090.00 411247.00 520000 20240219 -54.04 208000 20250210 14.90 264000 -9.47 20250107 208000 14.90 20250210 520000 -54.04 20240219 208000 14.90 20250210 0.57 N 051910 5000 3529 억 23146709 N N 2136 N 00 N
11 20250218 150529 55 20.00 KOSPI200 화학 N N N Y 40 Y 239500 2000 2 0.84 38973082000 163247 47.64 238000 240500 236500 308500 166500 237500 238736.91 32.79 0 -47603 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 169069 14.01 0.58 12 0.23 17090.00 411247.00 520000 20240219 -53.94 208000 20250210 15.14 264000 -9.28 20250107 208000 15.14 20250210 520000 -53.94 20240219 208000 15.14 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
12 20250218 140529 55 20.00 KOSPI200 화학 N N N Y 40 Y 239000 1500 2 0.63 33543568000 140540 41.01 238000 240500 236500 308500 166500 237500 238676.32 32.79 0 -39684 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 168716 13.98 0.58 12 0.20 17090.00 411247.00 520000 20240219 -54.04 208000 20250210 14.90 264000 -9.47 20250107 208000 14.90 20250210 520000 -54.04 20240219 208000 14.90 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N