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
120110/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
20250219,160819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-200,5,-0.58,6683254950,194605,24.12,34600,34700,34000,44950,24250,34600,34342.60,12.07,0,-17682,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9467,24.36,0.37,12,0.71,1412.00,92516.00,44150,20240522,-22.08,25700,20241209,33.85,34800,-1.15,20250218,26500,29.81,20250102,44150,-22.08,20240522,25700,33.85,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,938,N,00,N
20250219,150821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34350,-250,5,-0.72,6152049150,179139,22.20,34600,34700,34000,44950,24250,34600,34342.29,12.07,0,-10805,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9453,24.33,0.37,12,0.65,1412.00,92516.00,44150,20240522,-22.20,25700,20241209,33.66,34800,-1.29,20250218,26500,29.62,20250102,44150,-22.20,20240522,25700,33.66,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250219,140818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-200,5,-0.58,5537652050,161241,19.99,34600,34700,34000,44950,24250,34600,34343.91,12.07,0,-4938,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9467,24.36,0.37,12,0.59,1412.00,92516.00,44150,20240522,-22.08,25700,20241209,33.85,34800,-1.15,20250218,26500,29.81,20250102,44150,-22.08,20240522,25700,33.85,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250219,130819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-350,5,-1.01,4837124200,140861,17.46,34600,34700,34000,44950,24250,34600,34339.66,12.07,0,157,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9425,24.26,0.37,12,0.51,1412.00,92516.00,44150,20240522,-22.42,25700,20241209,33.27,34800,-1.58,20250218,26500,29.25,20250102,44150,-22.42,20240522,25700,33.27,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250219,120818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34350,-250,5,-0.72,4201070600,122345,15.16,34600,34700,34000,44950,24250,34600,34337.85,12.07,0,1496,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9453,24.33,0.37,12,0.44,1412.00,92516.00,44150,20240522,-22.20,25700,20241209,33.66,34800,-1.29,20250218,26500,29.62,20250102,44150,-22.20,20240522,25700,33.66,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250219,110819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-350,5,-1.01,3569192100,103916,12.88,34600,34700,34000,44950,24250,34600,34346.84,12.07,0,2868,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9425,24.26,0.37,12,0.38,1412.00,92516.00,44150,20240522,-22.42,25700,20241209,33.27,34800,-1.58,20250218,26500,29.25,20250102,44150,-22.42,20240522,25700,33.27,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250219,100819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-150,5,-0.43,2686525700,78152,9.69,34600,34700,34000,44950,24250,34600,34375.58,12.07,0,1759,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9480,24.40,0.37,12,0.28,1412.00,92516.00,44150,20240522,-21.97,25700,20241209,34.05,34800,-1.01,20250218,26500,30.00,20250102,44150,-21.97,20240522,25700,34.05,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250219,090820,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34300,-300,5,-0.87,1195698700,34813,4.32,34600,34650,34000,44950,24250,34600,34346.16,12.07,0,-498,37333,35966,33433,32066,29533,36650,32750,1376,10350,5000,26290,50,1,27519091,9439,24.29,0.37,12,0.13,1412.00,92516.00,44150,20240522,-22.31,25700,20241209,33.46,34800,-1.44,20250218,26500,29.43,20250102,44150,-22.31,20240522,25700,33.46,20241209,1.02,N,120110,5000,1375 억,,3321155,N,N,2090,N,00,N
20250218,160817,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,3950,2,12.89,26544216300,803516,379.31,31250,34800,30900,39800,21500,30650,33029.91,12.19,0,-42882,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,9522,24.50,0.37,12,2.92,1412.00,92516.00,44150,20240522,-21.63,25700,20241209,34.63,34800,-0.57,20250218,26500,30.57,20250102,44150,-21.63,20240522,25700,34.63,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,2090,N,00,N
20250218,150818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,4050,2,13.21,24110785500,733240,346.14,31250,34800,30900,39800,21500,30650,32882.54,12.19,0,-35726,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,9549,24.58,0.38,12,2.66,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,34800,-0.29,20250218,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,N,00,N
20250218,140819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,2400,2,7.83,14199286600,443031,209.14,31250,33200,30900,39800,21500,30650,32050.33,12.19,0,-40399,31783,31216,30183,29616,28583,31500,29900,1376,9150,5000,23290,50,1,27519091,9095,23.41,0.36,12,1.61,1412.00,92516.00,44150,20240522,-25.14,25700,20241209,28.60,33200,-0.45,20250218,26500,24.72,20250102,44150,-25.14,20240522,25700,28.60,20241209,1.02,N,120110,5000,1375 억,,3354970,N,N,1701,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 160819 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -200 5 -0.58 6683254950 194605 24.12 34600 34700 34000 44950 24250 34600 34342.60 12.07 0 -17682 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9467 24.36 0.37 12 0.71 1412.00 92516.00 44150 20240522 -22.08 25700 20241209 33.85 34800 -1.15 20250218 26500 29.81 20250102 44150 -22.08 20240522 25700 33.85 20241209 1.02 N 120110 5000 1375 억 3321155 N N 938 N 00 N
3 20250219 150821 55 40.00 KOSPI200 화학 N N N Y 40 N 34350 -250 5 -0.72 6152049150 179139 22.20 34600 34700 34000 44950 24250 34600 34342.29 12.07 0 -10805 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9453 24.33 0.37 12 0.65 1412.00 92516.00 44150 20240522 -22.20 25700 20241209 33.66 34800 -1.29 20250218 26500 29.62 20250102 44150 -22.20 20240522 25700 33.66 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
4 20250219 140818 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -200 5 -0.58 5537652050 161241 19.99 34600 34700 34000 44950 24250 34600 34343.91 12.07 0 -4938 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9467 24.36 0.37 12 0.59 1412.00 92516.00 44150 20240522 -22.08 25700 20241209 33.85 34800 -1.15 20250218 26500 29.81 20250102 44150 -22.08 20240522 25700 33.85 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
5 20250219 130819 55 40.00 KOSPI200 화학 N N N Y 40 N 34250 -350 5 -1.01 4837124200 140861 17.46 34600 34700 34000 44950 24250 34600 34339.66 12.07 0 157 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9425 24.26 0.37 12 0.51 1412.00 92516.00 44150 20240522 -22.42 25700 20241209 33.27 34800 -1.58 20250218 26500 29.25 20250102 44150 -22.42 20240522 25700 33.27 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
6 20250219 120818 55 40.00 KOSPI200 화학 N N N Y 40 N 34350 -250 5 -0.72 4201070600 122345 15.16 34600 34700 34000 44950 24250 34600 34337.85 12.07 0 1496 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9453 24.33 0.37 12 0.44 1412.00 92516.00 44150 20240522 -22.20 25700 20241209 33.66 34800 -1.29 20250218 26500 29.62 20250102 44150 -22.20 20240522 25700 33.66 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
7 20250219 110819 55 40.00 KOSPI200 화학 N N N Y 40 N 34250 -350 5 -1.01 3569192100 103916 12.88 34600 34700 34000 44950 24250 34600 34346.84 12.07 0 2868 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9425 24.26 0.37 12 0.38 1412.00 92516.00 44150 20240522 -22.42 25700 20241209 33.27 34800 -1.58 20250218 26500 29.25 20250102 44150 -22.42 20240522 25700 33.27 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
8 20250219 100819 55 40.00 KOSPI200 화학 N N N Y 40 N 34450 -150 5 -0.43 2686525700 78152 9.69 34600 34700 34000 44950 24250 34600 34375.58 12.07 0 1759 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9480 24.40 0.37 12 0.28 1412.00 92516.00 44150 20240522 -21.97 25700 20241209 34.05 34800 -1.01 20250218 26500 30.00 20250102 44150 -21.97 20240522 25700 34.05 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
9 20250219 090820 55 40.00 KOSPI200 화학 N N N Y 40 N 34300 -300 5 -0.87 1195698700 34813 4.32 34600 34650 34000 44950 24250 34600 34346.16 12.07 0 -498 37333 35966 33433 32066 29533 36650 32750 1376 10350 5000 26290 50 1 27519091 9439 24.29 0.37 12 0.13 1412.00 92516.00 44150 20240522 -22.31 25700 20241209 33.46 34800 -1.44 20250218 26500 29.43 20250102 44150 -22.31 20240522 25700 33.46 20241209 1.02 N 120110 5000 1375 억 3321155 N N 2090 N 00 N
10 20250218 160817 55 40.00 KOSPI200 화학 N N N Y 40 N 34600 3950 2 12.89 26544216300 803516 379.31 31250 34800 30900 39800 21500 30650 33029.91 12.19 0 -42882 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 9522 24.50 0.37 12 2.92 1412.00 92516.00 44150 20240522 -21.63 25700 20241209 34.63 34800 -0.57 20250218 26500 30.57 20250102 44150 -21.63 20240522 25700 34.63 20241209 1.02 N 120110 5000 1375 억 3354970 N N 2090 N 00 N
11 20250218 150818 55 40.00 KOSPI200 화학 N N N Y 40 N 34700 4050 2 13.21 24110785500 733240 346.14 31250 34800 30900 39800 21500 30650 32882.54 12.19 0 -35726 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 9549 24.58 0.38 12 2.66 1412.00 92516.00 44150 20240522 -21.40 25700 20241209 35.02 34800 -0.29 20250218 26500 30.94 20250102 44150 -21.40 20240522 25700 35.02 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N
12 20250218 140819 55 40.00 KOSPI200 화학 N N N Y 40 N 33050 2400 2 7.83 14199286600 443031 209.14 31250 33200 30900 39800 21500 30650 32050.33 12.19 0 -40399 31783 31216 30183 29616 28583 31500 29900 1376 9150 5000 23290 50 1 27519091 9095 23.41 0.36 12 1.61 1412.00 92516.00 44150 20240522 -25.14 25700 20241209 28.60 33200 -0.45 20250218 26500 24.72 20250102 44150 -25.14 20240522 25700 28.60 20241209 1.02 N 120110 5000 1375 억 3354970 N N 1701 N 00 N