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
093370/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
20250219,160730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,0,3,0.00,3191107440,626690,168.24,5070,5160,5040,6570,3550,5060,5092.02,8.16,0,-159905,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5427,-9.05,1.56,12,0.58,-559.00,3239.00,9024,20240216,-43.93,4585,20241115,10.36,5300,-4.53,20250107,4690,7.89,20250203,9180,-44.88,20240219,4585,10.36,20241115,1.25,N,093370,500,536 억,,8747120,N,N,1090,N,00,N
20250219,150732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,10,2,0.20,2990810610,587149,157.62,5070,5160,5040,6570,3550,5060,5093.78,8.16,0,-141870,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5438,-9.07,1.57,12,0.55,-559.00,3239.00,9024,20240216,-43.82,4585,20241115,10.58,5300,-4.34,20250107,4690,8.10,20250203,9180,-44.77,20240219,4585,10.58,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,140729,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5080,20,2,0.40,2598658250,510032,136.92,5070,5160,5040,6570,3550,5060,5095.09,8.16,0,-130077,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5449,-9.09,1.57,12,0.48,-559.00,3239.00,9024,20240216,-43.71,4585,20241115,10.80,5300,-4.15,20250107,4690,8.32,20250203,9180,-44.66,20240219,4585,10.80,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,130730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5090,30,2,0.59,2315994830,454344,121.97,5070,5160,5040,6570,3550,5060,5097.45,8.16,0,-98820,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5459,-9.11,1.57,12,0.42,-559.00,3239.00,9024,20240216,-43.59,4585,20241115,11.01,5300,-3.96,20250107,4690,8.53,20250203,9180,-44.55,20240219,4585,11.01,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,120729,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,40,2,0.79,1821858120,356953,95.83,5070,5160,5040,6570,3550,5060,5103.92,8.16,0,-64994,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5470,-9.12,1.57,12,0.33,-559.00,3239.00,9024,20240216,-43.48,4585,20241115,11.23,5300,-3.77,20250107,4690,8.74,20250203,9180,-44.44,20240219,4585,11.23,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,110730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,40,2,0.79,1671311680,327429,87.90,5070,5160,5040,6570,3550,5060,5104.35,8.16,0,-51436,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5470,-9.12,1.57,12,0.31,-559.00,3239.00,9024,20240216,-43.48,4585,20241115,11.23,5300,-3.77,20250107,4690,8.74,20250203,9180,-44.44,20240219,4585,11.23,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,100730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,40,2,0.79,1065449060,209166,56.15,5070,5160,5040,6570,3550,5060,5093.80,8.16,0,-40342,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5470,-9.12,1.57,12,0.20,-559.00,3239.00,9024,20240216,-43.48,4585,20241115,11.23,5300,-3.77,20250107,4690,8.74,20250203,9180,-44.44,20240219,4585,11.23,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,090731,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,0,3,0.00,161798740,31943,8.58,5070,5110,5040,6570,3550,5060,5065.23,8.16,0,521,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5427,-9.05,1.56,12,0.03,-559.00,3239.00,9024,20240216,-43.93,4585,20241115,10.36,5300,-4.53,20250107,4690,7.89,20250203,9180,-44.88,20240219,4585,10.36,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250218,160728,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,-120,5,-2.32,1867391940,366602,57.96,5220,5220,5050,6730,3630,5180,5093.79,8.35,0,-164067,5406,5292,5166,5052,4926,5350,5110,536,1550,500,3620,10,1,107255330,5427,-9.05,1.56,12,0.34,-559.00,3239.00,9024,20240216,-43.93,4585,20241115,10.36,5300,-4.53,20250107,4690,7.89,20250203,9180,-44.88,20240219,4585,10.36,20241115,1.26,N,093370,500,536 억,,8953698,N,N,5055,N,00,N
20250218,150729,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5080,-100,5,-1.93,1726915430,338884,53.57,5220,5220,5050,6730,3630,5180,5095.89,8.35,0,-156626,5406,5292,5166,5052,4926,5350,5110,536,1550,500,3620,10,1,107255330,5449,-9.09,1.57,12,0.32,-559.00,3239.00,9024,20240216,-43.71,4585,20241115,10.80,5300,-4.15,20250107,4690,8.32,20250203,9180,-44.66,20240219,4585,10.80,20241115,1.26,N,093370,500,536 억,,8953698,N,N,2407,N,00,N
20250218,140730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,-120,5,-2.32,1548745570,303737,48.02,5220,5220,5050,6730,3630,5180,5098.97,8.35,0,-144292,5406,5292,5166,5052,4926,5350,5110,536,1550,500,3620,10,1,107255330,5427,-9.05,1.56,12,0.28,-559.00,3239.00,9024,20240216,-43.93,4585,20241115,10.36,5300,-4.53,20250107,4690,7.89,20250203,9180,-44.88,20240219,4585,10.36,20241115,1.26,N,093370,500,536 억,,8953698,N,N,2407,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 160730 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 0 3 0.00 3191107440 626690 168.24 5070 5160 5040 6570 3550 5060 5092.02 8.16 0 -159905 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5427 -9.05 1.56 12 0.58 -559.00 3239.00 9024 20240216 -43.93 4585 20241115 10.36 5300 -4.53 20250107 4690 7.89 20250203 9180 -44.88 20240219 4585 10.36 20241115 1.25 N 093370 500 536 억 8747120 N N 1090 N 00 N
3 20250219 150732 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 10 2 0.20 2990810610 587149 157.62 5070 5160 5040 6570 3550 5060 5093.78 8.16 0 -141870 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5438 -9.07 1.57 12 0.55 -559.00 3239.00 9024 20240216 -43.82 4585 20241115 10.58 5300 -4.34 20250107 4690 8.10 20250203 9180 -44.77 20240219 4585 10.58 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
4 20250219 140729 55 60.00 KOSPI200 화학 N N N Y 60 N 5080 20 2 0.40 2598658250 510032 136.92 5070 5160 5040 6570 3550 5060 5095.09 8.16 0 -130077 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5449 -9.09 1.57 12 0.48 -559.00 3239.00 9024 20240216 -43.71 4585 20241115 10.80 5300 -4.15 20250107 4690 8.32 20250203 9180 -44.66 20240219 4585 10.80 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
5 20250219 130730 55 60.00 KOSPI200 화학 N N N Y 60 N 5090 30 2 0.59 2315994830 454344 121.97 5070 5160 5040 6570 3550 5060 5097.45 8.16 0 -98820 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5459 -9.11 1.57 12 0.42 -559.00 3239.00 9024 20240216 -43.59 4585 20241115 11.01 5300 -3.96 20250107 4690 8.53 20250203 9180 -44.55 20240219 4585 11.01 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
6 20250219 120729 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 40 2 0.79 1821858120 356953 95.83 5070 5160 5040 6570 3550 5060 5103.92 8.16 0 -64994 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5470 -9.12 1.57 12 0.33 -559.00 3239.00 9024 20240216 -43.48 4585 20241115 11.23 5300 -3.77 20250107 4690 8.74 20250203 9180 -44.44 20240219 4585 11.23 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
7 20250219 110730 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 40 2 0.79 1671311680 327429 87.90 5070 5160 5040 6570 3550 5060 5104.35 8.16 0 -51436 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5470 -9.12 1.57 12 0.31 -559.00 3239.00 9024 20240216 -43.48 4585 20241115 11.23 5300 -3.77 20250107 4690 8.74 20250203 9180 -44.44 20240219 4585 11.23 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
8 20250219 100730 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 40 2 0.79 1065449060 209166 56.15 5070 5160 5040 6570 3550 5060 5093.80 8.16 0 -40342 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5470 -9.12 1.57 12 0.20 -559.00 3239.00 9024 20240216 -43.48 4585 20241115 11.23 5300 -3.77 20250107 4690 8.74 20250203 9180 -44.44 20240219 4585 11.23 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
9 20250219 090731 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 0 3 0.00 161798740 31943 8.58 5070 5110 5040 6570 3550 5060 5065.23 8.16 0 521 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5427 -9.05 1.56 12 0.03 -559.00 3239.00 9024 20240216 -43.93 4585 20241115 10.36 5300 -4.53 20250107 4690 7.89 20250203 9180 -44.88 20240219 4585 10.36 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
10 20250218 160728 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 -120 5 -2.32 1867391940 366602 57.96 5220 5220 5050 6730 3630 5180 5093.79 8.35 0 -164067 5406 5292 5166 5052 4926 5350 5110 536 1550 500 3620 10 1 107255330 5427 -9.05 1.56 12 0.34 -559.00 3239.00 9024 20240216 -43.93 4585 20241115 10.36 5300 -4.53 20250107 4690 7.89 20250203 9180 -44.88 20240219 4585 10.36 20241115 1.26 N 093370 500 536 억 8953698 N N 5055 N 00 N
11 20250218 150729 55 60.00 KOSPI200 화학 N N N Y 60 N 5080 -100 5 -1.93 1726915430 338884 53.57 5220 5220 5050 6730 3630 5180 5095.89 8.35 0 -156626 5406 5292 5166 5052 4926 5350 5110 536 1550 500 3620 10 1 107255330 5449 -9.09 1.57 12 0.32 -559.00 3239.00 9024 20240216 -43.71 4585 20241115 10.80 5300 -4.15 20250107 4690 8.32 20250203 9180 -44.66 20240219 4585 10.80 20241115 1.26 N 093370 500 536 억 8953698 N N 2407 N 00 N
12 20250218 140730 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 -120 5 -2.32 1548745570 303737 48.02 5220 5220 5050 6730 3630 5180 5098.97 8.35 0 -144292 5406 5292 5166 5052 4926 5350 5110 536 1550 500 3620 10 1 107255330 5427 -9.05 1.56 12 0.28 -559.00 3239.00 9024 20240216 -43.93 4585 20241115 10.36 5300 -4.53 20250107 4690 7.89 20250203 9180 -44.88 20240219 4585 10.36 20241115 1.26 N 093370 500 536 억 8953698 N N 2407 N 00 N