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
090430/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
20250219,160721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117900,2900,2,2.52,36038751200,308283,82.77,115200,119100,115100,149500,80500,115000,116900.79,26.25,0,49988,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,68963,45.21,1.66,12,0.53,2608.00,70987.00,200500,20240531,-41.20,99500,20241209,18.49,130000,-9.31,20250131,101500,16.16,20250102,200500,-41.20,20240531,99500,18.49,20241209,0.54,N,090430,500,292 억,,15356699,N,N,2117,N,00,N
20250219,150722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118300,3300,2,2.87,34375335900,294189,78.98,115200,119100,115100,149500,80500,115000,116847.79,26.25,0,51624,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,69197,45.36,1.67,12,0.50,2608.00,70987.00,200500,20240531,-41.00,99500,20241209,18.89,130000,-9.00,20250131,101500,16.55,20250102,200500,-41.00,20240531,99500,18.89,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250219,140719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117600,2600,2,2.26,22935877700,197567,53.04,115200,118200,115100,149500,80500,115000,116091.64,26.25,0,37466,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,68787,45.09,1.66,12,0.34,2608.00,70987.00,200500,20240531,-41.35,99500,20241209,18.19,130000,-9.54,20250131,101500,15.86,20250102,200500,-41.35,20240531,99500,18.19,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250219,130720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115800,800,2,0.70,14001820700,120857,32.45,115200,116300,115100,149500,80500,115000,115854.45,26.25,0,12442,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,67735,44.40,1.63,12,0.21,2608.00,70987.00,200500,20240531,-42.24,99500,20241209,16.38,130000,-10.92,20250131,101500,14.09,20250102,200500,-42.24,20240531,99500,16.38,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250219,120720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116000,1000,2,0.87,12120671400,104624,28.09,115200,116300,115100,149500,80500,115000,115849.82,26.25,0,10389,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,67852,44.48,1.63,12,0.18,2608.00,70987.00,200500,20240531,-42.14,99500,20241209,16.58,130000,-10.77,20250131,101500,14.29,20250102,200500,-42.14,20240531,99500,16.58,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250219,110720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116000,1000,2,0.87,9166475200,79167,21.25,115200,116300,115100,149500,80500,115000,115786.57,26.25,0,2121,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,67852,44.48,1.63,12,0.14,2608.00,70987.00,200500,20240531,-42.14,99500,20241209,16.58,130000,-10.77,20250131,101500,14.29,20250102,200500,-42.14,20240531,99500,16.58,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250219,100720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115600,600,2,0.52,5854289300,50577,13.58,115200,116300,115100,149500,80500,115000,115750.03,26.25,0,3040,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,67618,44.33,1.63,12,0.09,2608.00,70987.00,200500,20240531,-42.34,99500,20241209,16.18,130000,-11.08,20250131,101500,13.89,20250102,200500,-42.34,20240531,99500,16.18,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250219,090721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115300,300,2,0.26,911780300,7900,2.12,115200,115900,115100,149500,80500,115000,115415.23,26.25,0,181,120666,117832,116066,113232,111466,116950,112350,292,34500,500,80500,100,1,58492759,67442,44.21,1.62,12,0.01,2608.00,70987.00,200500,20240531,-42.49,99500,20241209,15.88,130000,-11.31,20250131,101500,13.60,20250102,200500,-42.49,20240531,99500,15.88,20241209,0.54,N,090430,500,292 억,,15356699,N,N,16257,N,00,N
20250218,160718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115000,-3400,5,-2.87,42773871500,370194,242.38,118400,118900,114300,153900,82900,118400,115545.36,26.35,0,-46949,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67267,44.10,1.62,12,0.63,2608.00,70987.00,200500,20240531,-42.64,99500,20241209,15.58,130000,-11.54,20250131,101500,13.30,20250102,200500,-42.64,20240531,99500,15.58,20241209,0.57,N,090430,500,292 억,,15415571,N,N,16257,N,00,N
20250218,150719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115000,-3400,5,-2.87,39847006800,344748,225.72,118400,118900,114300,153900,82900,118400,115582.87,26.35,0,-44798,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67267,44.10,1.62,12,0.59,2608.00,70987.00,200500,20240531,-42.64,99500,20241209,15.58,130000,-11.54,20250131,101500,13.30,20250102,200500,-42.64,20240531,99500,15.58,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,N,00,N
20250218,140720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114900,-3500,5,-2.96,35984364800,311175,203.74,118400,118900,114300,153900,82900,118400,115640.15,26.35,0,-45116,121066,119732,118866,117532,116666,119300,117100,292,35500,500,82880,100,1,58492759,67208,44.06,1.62,12,0.53,2608.00,70987.00,200500,20240531,-42.69,99500,20241209,15.48,130000,-11.62,20250131,101500,13.20,20250102,200500,-42.69,20240531,99500,15.48,20241209,0.57,N,090430,500,292 억,,15415571,N,N,2460,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 160721 55 20.00 KOSPI200 화학 N N N Y 40 Y 117900 2900 2 2.52 36038751200 308283 82.77 115200 119100 115100 149500 80500 115000 116900.79 26.25 0 49988 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 68963 45.21 1.66 12 0.53 2608.00 70987.00 200500 20240531 -41.20 99500 20241209 18.49 130000 -9.31 20250131 101500 16.16 20250102 200500 -41.20 20240531 99500 18.49 20241209 0.54 N 090430 500 292 억 15356699 N N 2117 N 00 N
3 20250219 150722 55 20.00 KOSPI200 화학 N N N Y 40 Y 118300 3300 2 2.87 34375335900 294189 78.98 115200 119100 115100 149500 80500 115000 116847.79 26.25 0 51624 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 69197 45.36 1.67 12 0.50 2608.00 70987.00 200500 20240531 -41.00 99500 20241209 18.89 130000 -9.00 20250131 101500 16.55 20250102 200500 -41.00 20240531 99500 18.89 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
4 20250219 140719 55 20.00 KOSPI200 화학 N N N Y 40 Y 117600 2600 2 2.26 22935877700 197567 53.04 115200 118200 115100 149500 80500 115000 116091.64 26.25 0 37466 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 68787 45.09 1.66 12 0.34 2608.00 70987.00 200500 20240531 -41.35 99500 20241209 18.19 130000 -9.54 20250131 101500 15.86 20250102 200500 -41.35 20240531 99500 18.19 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
5 20250219 130720 55 20.00 KOSPI200 화학 N N N Y 40 Y 115800 800 2 0.70 14001820700 120857 32.45 115200 116300 115100 149500 80500 115000 115854.45 26.25 0 12442 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 67735 44.40 1.63 12 0.21 2608.00 70987.00 200500 20240531 -42.24 99500 20241209 16.38 130000 -10.92 20250131 101500 14.09 20250102 200500 -42.24 20240531 99500 16.38 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
6 20250219 120720 55 20.00 KOSPI200 화학 N N N Y 40 Y 116000 1000 2 0.87 12120671400 104624 28.09 115200 116300 115100 149500 80500 115000 115849.82 26.25 0 10389 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 67852 44.48 1.63 12 0.18 2608.00 70987.00 200500 20240531 -42.14 99500 20241209 16.58 130000 -10.77 20250131 101500 14.29 20250102 200500 -42.14 20240531 99500 16.58 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
7 20250219 110720 55 20.00 KOSPI200 화학 N N N Y 40 Y 116000 1000 2 0.87 9166475200 79167 21.25 115200 116300 115100 149500 80500 115000 115786.57 26.25 0 2121 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 67852 44.48 1.63 12 0.14 2608.00 70987.00 200500 20240531 -42.14 99500 20241209 16.58 130000 -10.77 20250131 101500 14.29 20250102 200500 -42.14 20240531 99500 16.58 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
8 20250219 100720 55 20.00 KOSPI200 화학 N N N Y 40 Y 115600 600 2 0.52 5854289300 50577 13.58 115200 116300 115100 149500 80500 115000 115750.03 26.25 0 3040 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 67618 44.33 1.63 12 0.09 2608.00 70987.00 200500 20240531 -42.34 99500 20241209 16.18 130000 -11.08 20250131 101500 13.89 20250102 200500 -42.34 20240531 99500 16.18 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
9 20250219 090721 55 20.00 KOSPI200 화학 N N N Y 40 Y 115300 300 2 0.26 911780300 7900 2.12 115200 115900 115100 149500 80500 115000 115415.23 26.25 0 181 120666 117832 116066 113232 111466 116950 112350 292 34500 500 80500 100 1 58492759 67442 44.21 1.62 12 0.01 2608.00 70987.00 200500 20240531 -42.49 99500 20241209 15.88 130000 -11.31 20250131 101500 13.60 20250102 200500 -42.49 20240531 99500 15.88 20241209 0.54 N 090430 500 292 억 15356699 N N 16257 N 00 N
10 20250218 160718 55 20.00 KOSPI200 화학 N N N Y 40 Y 115000 -3400 5 -2.87 42773871500 370194 242.38 118400 118900 114300 153900 82900 118400 115545.36 26.35 0 -46949 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67267 44.10 1.62 12 0.63 2608.00 70987.00 200500 20240531 -42.64 99500 20241209 15.58 130000 -11.54 20250131 101500 13.30 20250102 200500 -42.64 20240531 99500 15.58 20241209 0.57 N 090430 500 292 억 15415571 N N 16257 N 00 N
11 20250218 150719 55 20.00 KOSPI200 화학 N N N Y 40 Y 115000 -3400 5 -2.87 39847006800 344748 225.72 118400 118900 114300 153900 82900 118400 115582.87 26.35 0 -44798 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67267 44.10 1.62 12 0.59 2608.00 70987.00 200500 20240531 -42.64 99500 20241209 15.58 130000 -11.54 20250131 101500 13.30 20250102 200500 -42.64 20240531 99500 15.58 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N
12 20250218 140720 55 20.00 KOSPI200 화학 N N N Y 40 Y 114900 -3500 5 -2.96 35984364800 311175 203.74 118400 118900 114300 153900 82900 118400 115640.15 26.35 0 -45116 121066 119732 118866 117532 116666 119300 117100 292 35500 500 82880 100 1 58492759 67208 44.06 1.62 12 0.53 2608.00 70987.00 200500 20240531 -42.69 99500 20241209 15.48 130000 -11.62 20250131 101500 13.20 20250102 200500 -42.69 20240531 99500 15.48 20241209 0.57 N 090430 500 292 억 15415571 N N 2460 N 00 N