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
096770/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
20250219,160741,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,130000,1200,2,0.93,32052233400,247610,119.06,129300,130200,127800,167400,90200,128800,129445.66,14.20,0,35432,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,196345,49.13,0.57,12,0.16,2646.00,226492.00,131200,20250120,-0.91,91700,20240805,41.77,131200,-0.91,20250120,110800,17.33,20250102,131200,-0.91,20250120,91700,41.77,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,20365,N,00,N
20250219,150742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,129700,900,2,0.70,27113270100,209599,100.78,129300,130200,127800,167400,90200,128800,129357.82,14.20,0,25088,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,195892,49.02,0.57,12,0.14,2646.00,226492.00,131200,20250120,-1.14,91700,20240805,41.44,131200,-1.14,20250120,110800,17.06,20250102,131200,-1.14,20250120,91700,41.44,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250219,140739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,129100,300,2,0.23,22089513700,170808,82.13,129300,130200,127800,167400,90200,128800,129323.65,14.20,0,18643,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,194986,48.79,0.57,12,0.11,2646.00,226492.00,131200,20250120,-1.60,91700,20240805,40.79,131200,-1.60,20250120,110800,16.52,20250102,131200,-1.60,20250120,91700,40.79,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250219,130740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,129200,400,2,0.31,19641978700,151834,73.01,129300,130200,127800,167400,90200,128800,129364.82,14.20,0,16770,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,195137,48.83,0.57,12,0.10,2646.00,226492.00,131200,20250120,-1.52,91700,20240805,40.89,131200,-1.52,20250120,110800,16.61,20250102,131200,-1.52,20250120,91700,40.89,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250219,120739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,129400,600,2,0.47,17504826800,135281,65.05,129300,130200,127800,167400,90200,128800,129396.05,14.20,0,15994,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,195439,48.90,0.57,12,0.09,2646.00,226492.00,131200,20250120,-1.37,91700,20240805,41.11,131200,-1.37,20250120,110800,16.79,20250102,131200,-1.37,20250120,91700,41.11,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250219,110740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,129000,200,2,0.16,14966625400,115637,55.60,129300,130200,127800,167400,90200,128800,129427.65,14.20,0,15472,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,194835,48.75,0.57,12,0.08,2646.00,226492.00,131200,20250120,-1.68,91700,20240805,40.68,131200,-1.68,20250120,110800,16.43,20250102,131200,-1.68,20250120,91700,40.68,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250219,100740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,129700,900,2,0.70,9060076600,70058,33.69,129300,130200,127800,167400,90200,128800,129322.51,14.20,0,5409,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,195892,49.02,0.57,12,0.05,2646.00,226492.00,131200,20250120,-1.14,91700,20240805,41.44,131200,-1.14,20250120,110800,17.06,20250102,131200,-1.14,20250120,91700,41.44,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250219,090742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128400,-400,5,-0.31,1056083700,8217,3.95,129300,129300,127900,167400,90200,128800,128524.24,14.20,0,-3056,131000,129900,128300,127200,125600,130450,127750,7798,38600,5000,95310,100,1,151034776,193929,48.53,0.57,12,0.01,2646.00,226492.00,131200,20250120,-2.13,91700,20240805,40.02,131200,-2.13,20250120,110800,15.88,20250102,131200,-2.13,20250120,91700,40.02,20240805,0.31,N,096770,5000,7797 억,,21446072,N,N,4159,N,00,N
20250218,160738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,300,2,0.23,26563849500,207046,62.49,128100,129400,126700,167000,90000,128500,128298.27,14.18,0,19448,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,194533,48.68,0.57,12,0.14,2646.00,226492.00,131200,20250120,-1.83,91700,20240805,40.46,131200,-1.83,20250120,110800,16.25,20250102,131200,-1.83,20250120,91700,40.46,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,4159,N,00,N
20250218,150739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,300,2,0.23,23552528600,183640,55.42,128100,129400,126700,167000,90000,128500,128252.81,14.18,0,15008,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,194533,48.68,0.57,12,0.12,2646.00,226492.00,131200,20250120,-1.83,91700,20240805,40.46,131200,-1.83,20250120,110800,16.25,20250102,131200,-1.83,20250120,91700,40.46,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,N,00,N
20250218,140740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,300,2,0.23,17320340500,135344,40.85,128100,129300,126700,167000,90000,128500,127969.85,14.18,0,19559,133700,131100,125900,123300,118100,132400,124600,7798,38500,5000,95090,100,1,151034776,194533,48.68,0.57,12,0.09,2646.00,226492.00,131200,20250120,-1.83,91700,20240805,40.46,131200,-1.83,20250120,110800,16.25,20250102,131200,-1.83,20250120,91700,40.46,20240805,0.31,N,096770,5000,7797 억,,21422195,N,N,9544,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 160741 55 20.00 KOSPI200 화학 N N N Y 40 Y 130000 1200 2 0.93 32052233400 247610 119.06 129300 130200 127800 167400 90200 128800 129445.66 14.20 0 35432 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 196345 49.13 0.57 12 0.16 2646.00 226492.00 131200 20250120 -0.91 91700 20240805 41.77 131200 -0.91 20250120 110800 17.33 20250102 131200 -0.91 20250120 91700 41.77 20240805 0.31 N 096770 5000 7797 억 21446072 N N 20365 N 00 N
3 20250219 150742 55 20.00 KOSPI200 화학 N N N Y 40 Y 129700 900 2 0.70 27113270100 209599 100.78 129300 130200 127800 167400 90200 128800 129357.82 14.20 0 25088 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 195892 49.02 0.57 12 0.14 2646.00 226492.00 131200 20250120 -1.14 91700 20240805 41.44 131200 -1.14 20250120 110800 17.06 20250102 131200 -1.14 20250120 91700 41.44 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
4 20250219 140739 55 20.00 KOSPI200 화학 N N N Y 40 Y 129100 300 2 0.23 22089513700 170808 82.13 129300 130200 127800 167400 90200 128800 129323.65 14.20 0 18643 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 194986 48.79 0.57 12 0.11 2646.00 226492.00 131200 20250120 -1.60 91700 20240805 40.79 131200 -1.60 20250120 110800 16.52 20250102 131200 -1.60 20250120 91700 40.79 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
5 20250219 130740 55 20.00 KOSPI200 화학 N N N Y 40 Y 129200 400 2 0.31 19641978700 151834 73.01 129300 130200 127800 167400 90200 128800 129364.82 14.20 0 16770 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 195137 48.83 0.57 12 0.10 2646.00 226492.00 131200 20250120 -1.52 91700 20240805 40.89 131200 -1.52 20250120 110800 16.61 20250102 131200 -1.52 20250120 91700 40.89 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
6 20250219 120739 55 20.00 KOSPI200 화학 N N N Y 40 Y 129400 600 2 0.47 17504826800 135281 65.05 129300 130200 127800 167400 90200 128800 129396.05 14.20 0 15994 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 195439 48.90 0.57 12 0.09 2646.00 226492.00 131200 20250120 -1.37 91700 20240805 41.11 131200 -1.37 20250120 110800 16.79 20250102 131200 -1.37 20250120 91700 41.11 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
7 20250219 110740 55 20.00 KOSPI200 화학 N N N Y 40 Y 129000 200 2 0.16 14966625400 115637 55.60 129300 130200 127800 167400 90200 128800 129427.65 14.20 0 15472 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 194835 48.75 0.57 12 0.08 2646.00 226492.00 131200 20250120 -1.68 91700 20240805 40.68 131200 -1.68 20250120 110800 16.43 20250102 131200 -1.68 20250120 91700 40.68 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
8 20250219 100740 55 20.00 KOSPI200 화학 N N N Y 40 Y 129700 900 2 0.70 9060076600 70058 33.69 129300 130200 127800 167400 90200 128800 129322.51 14.20 0 5409 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 195892 49.02 0.57 12 0.05 2646.00 226492.00 131200 20250120 -1.14 91700 20240805 41.44 131200 -1.14 20250120 110800 17.06 20250102 131200 -1.14 20250120 91700 41.44 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
9 20250219 090742 55 20.00 KOSPI200 화학 N N N Y 40 Y 128400 -400 5 -0.31 1056083700 8217 3.95 129300 129300 127900 167400 90200 128800 128524.24 14.20 0 -3056 131000 129900 128300 127200 125600 130450 127750 7798 38600 5000 95310 100 1 151034776 193929 48.53 0.57 12 0.01 2646.00 226492.00 131200 20250120 -2.13 91700 20240805 40.02 131200 -2.13 20250120 110800 15.88 20250102 131200 -2.13 20250120 91700 40.02 20240805 0.31 N 096770 5000 7797 억 21446072 N N 4159 N 00 N
10 20250218 160738 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 300 2 0.23 26563849500 207046 62.49 128100 129400 126700 167000 90000 128500 128298.27 14.18 0 19448 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 194533 48.68 0.57 12 0.14 2646.00 226492.00 131200 20250120 -1.83 91700 20240805 40.46 131200 -1.83 20250120 110800 16.25 20250102 131200 -1.83 20250120 91700 40.46 20240805 0.31 N 096770 5000 7797 억 21422195 N N 4159 N 00 N
11 20250218 150739 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 300 2 0.23 23552528600 183640 55.42 128100 129400 126700 167000 90000 128500 128252.81 14.18 0 15008 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 194533 48.68 0.57 12 0.12 2646.00 226492.00 131200 20250120 -1.83 91700 20240805 40.46 131200 -1.83 20250120 110800 16.25 20250102 131200 -1.83 20250120 91700 40.46 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N
12 20250218 140740 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 300 2 0.23 17320340500 135344 40.85 128100 129300 126700 167000 90000 128500 127969.85 14.18 0 19559 133700 131100 125900 123300 118100 132400 124600 7798 38500 5000 95090 100 1 151034776 194533 48.68 0.57 12 0.09 2646.00 226492.00 131200 20250120 -1.83 91700 20240805 40.46 131200 -1.83 20250120 110800 16.25 20250102 131200 -1.83 20250120 91700 40.46 20240805 0.31 N 096770 5000 7797 억 21422195 N N 9544 N 00 N