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
178920/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
20250219,160912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20350,150,2,0.74,2792300400,135997,78.39,20300,20950,20250,26250,14150,20200,20532.07,9.52,0,-25546,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,5976,-333.61,1.90,12,0.46,-61.00,10724.00,34350,20240716,-40.76,14250,20241209,42.81,22900,-11.14,20250211,16220,25.46,20250203,34350,-40.76,20240716,14250,42.81,20241209,0.88,N,178920,500,146 억,,2795841,N,N,81,N,00,N
20250219,150915,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20500,300,2,1.49,2598808900,126510,72.92,20300,20950,20250,26250,14150,20200,20542.32,9.52,0,-22218,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,6020,-336.07,1.91,12,0.43,-61.00,10724.00,34350,20240716,-40.32,14250,20241209,43.86,22900,-10.48,20250211,16220,26.39,20250203,34350,-40.32,20240716,14250,43.86,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250219,140912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20450,250,2,1.24,2350294700,114357,65.92,20300,20950,20250,26250,14150,20200,20552.26,9.52,0,-18966,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,6005,-335.25,1.91,12,0.39,-61.00,10724.00,34350,20240716,-40.47,14250,20241209,43.51,22900,-10.70,20250211,16220,26.08,20250203,34350,-40.47,20240716,14250,43.51,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250219,130913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20400,200,2,0.99,2095524800,101857,58.71,20300,20950,20250,26250,14150,20200,20573.20,9.52,0,-14509,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,5991,-334.43,1.90,12,0.35,-61.00,10724.00,34350,20240716,-40.61,14250,20241209,43.16,22900,-10.92,20250211,16220,25.77,20250203,34350,-40.61,20240716,14250,43.16,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250219,120911,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20550,350,2,1.73,1711059800,83033,47.86,20300,20950,20300,26250,14150,20200,20606.99,9.52,0,-8881,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,6035,-336.89,1.92,12,0.28,-61.00,10724.00,34350,20240716,-40.17,14250,20241209,44.21,22900,-10.26,20250211,16220,26.70,20250203,34350,-40.17,20240716,14250,44.21,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250219,110913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20450,250,2,1.24,1413629550,68526,39.50,20300,20950,20300,26250,14150,20200,20629.10,9.52,0,-5413,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,6005,-335.25,1.91,12,0.23,-61.00,10724.00,34350,20240716,-40.47,14250,20241209,43.51,22900,-10.70,20250211,16220,26.08,20250203,34350,-40.47,20240716,14250,43.51,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250219,100914,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20600,400,2,1.98,1011353400,48880,28.18,20300,20950,20300,26250,14150,20200,20690.54,9.52,0,3119,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,6049,-337.70,1.92,12,0.17,-61.00,10724.00,34350,20240716,-40.03,14250,20241209,44.56,22900,-10.04,20250211,16220,27.00,20250203,34350,-40.03,20240716,14250,44.56,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250219,090914,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20700,500,2,2.48,254297900,12333,7.11,20300,20800,20300,26250,14150,20200,20619.31,9.52,0,3066,21466,20832,20516,19882,19566,20675,19725,147,6050,500,14540,50,1,29366322,6079,-339.34,1.93,12,0.04,-61.00,10724.00,34350,20240716,-39.74,14250,20241209,45.26,22900,-9.61,20250211,16220,27.62,20250203,34350,-39.74,20240716,14250,45.26,20241209,0.88,N,178920,500,146 억,,2795841,N,N,1882,N,00,N
20250218,160910,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20200,-900,5,-4.27,3521802250,172404,162.60,20900,21150,20200,27400,14800,21100,20428.17,9.63,0,-37548,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5932,-331.15,1.88,12,0.59,-61.00,10724.00,34350,20240716,-41.19,14250,20241209,41.75,22900,-11.79,20250211,16220,24.54,20250203,34350,-41.19,20240716,14250,41.75,20241209,0.90,N,178920,500,146 억,,2828450,N,N,1882,N,00,N
20250218,150912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20300,-800,5,-3.79,3062359800,149690,141.18,20900,21150,20200,27400,14800,21100,20458.01,9.63,0,-37830,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5961,-332.79,1.89,12,0.51,-61.00,10724.00,34350,20240716,-40.90,14250,20241209,42.46,22900,-11.35,20250211,16220,25.15,20250203,34350,-40.90,20240716,14250,42.46,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,N,00,N
20250218,140913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20350,-750,5,-3.55,2091792150,101919,96.12,20900,21150,20200,27400,14800,21100,20524.06,9.63,0,-32674,22300,21700,21300,20700,20300,22000,21000,147,6300,500,15190,50,1,29366322,5976,-333.61,1.90,12,0.35,-61.00,10724.00,34350,20240716,-40.76,14250,20241209,42.81,22900,-11.14,20250211,16220,25.46,20250203,34350,-40.76,20240716,14250,42.81,20241209,0.90,N,178920,500,146 억,,2828450,N,N,708,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 160912 55 60.00 KOSPI200 화학 N N N Y 60 N 20350 150 2 0.74 2792300400 135997 78.39 20300 20950 20250 26250 14150 20200 20532.07 9.52 0 -25546 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 5976 -333.61 1.90 12 0.46 -61.00 10724.00 34350 20240716 -40.76 14250 20241209 42.81 22900 -11.14 20250211 16220 25.46 20250203 34350 -40.76 20240716 14250 42.81 20241209 0.88 N 178920 500 146 억 2795841 N N 81 N 00 N
3 20250219 150915 55 60.00 KOSPI200 화학 N N N Y 60 N 20500 300 2 1.49 2598808900 126510 72.92 20300 20950 20250 26250 14150 20200 20542.32 9.52 0 -22218 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 6020 -336.07 1.91 12 0.43 -61.00 10724.00 34350 20240716 -40.32 14250 20241209 43.86 22900 -10.48 20250211 16220 26.39 20250203 34350 -40.32 20240716 14250 43.86 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
4 20250219 140912 55 60.00 KOSPI200 화학 N N N Y 60 N 20450 250 2 1.24 2350294700 114357 65.92 20300 20950 20250 26250 14150 20200 20552.26 9.52 0 -18966 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 6005 -335.25 1.91 12 0.39 -61.00 10724.00 34350 20240716 -40.47 14250 20241209 43.51 22900 -10.70 20250211 16220 26.08 20250203 34350 -40.47 20240716 14250 43.51 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
5 20250219 130913 55 60.00 KOSPI200 화학 N N N Y 60 N 20400 200 2 0.99 2095524800 101857 58.71 20300 20950 20250 26250 14150 20200 20573.20 9.52 0 -14509 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 5991 -334.43 1.90 12 0.35 -61.00 10724.00 34350 20240716 -40.61 14250 20241209 43.16 22900 -10.92 20250211 16220 25.77 20250203 34350 -40.61 20240716 14250 43.16 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
6 20250219 120911 55 60.00 KOSPI200 화학 N N N Y 60 N 20550 350 2 1.73 1711059800 83033 47.86 20300 20950 20300 26250 14150 20200 20606.99 9.52 0 -8881 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 6035 -336.89 1.92 12 0.28 -61.00 10724.00 34350 20240716 -40.17 14250 20241209 44.21 22900 -10.26 20250211 16220 26.70 20250203 34350 -40.17 20240716 14250 44.21 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
7 20250219 110913 55 60.00 KOSPI200 화학 N N N Y 60 N 20450 250 2 1.24 1413629550 68526 39.50 20300 20950 20300 26250 14150 20200 20629.10 9.52 0 -5413 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 6005 -335.25 1.91 12 0.23 -61.00 10724.00 34350 20240716 -40.47 14250 20241209 43.51 22900 -10.70 20250211 16220 26.08 20250203 34350 -40.47 20240716 14250 43.51 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
8 20250219 100914 55 60.00 KOSPI200 화학 N N N Y 60 N 20600 400 2 1.98 1011353400 48880 28.18 20300 20950 20300 26250 14150 20200 20690.54 9.52 0 3119 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 6049 -337.70 1.92 12 0.17 -61.00 10724.00 34350 20240716 -40.03 14250 20241209 44.56 22900 -10.04 20250211 16220 27.00 20250203 34350 -40.03 20240716 14250 44.56 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
9 20250219 090914 55 60.00 KOSPI200 화학 N N N Y 60 N 20700 500 2 2.48 254297900 12333 7.11 20300 20800 20300 26250 14150 20200 20619.31 9.52 0 3066 21466 20832 20516 19882 19566 20675 19725 147 6050 500 14540 50 1 29366322 6079 -339.34 1.93 12 0.04 -61.00 10724.00 34350 20240716 -39.74 14250 20241209 45.26 22900 -9.61 20250211 16220 27.62 20250203 34350 -39.74 20240716 14250 45.26 20241209 0.88 N 178920 500 146 억 2795841 N N 1882 N 00 N
10 20250218 160910 55 60.00 KOSPI200 화학 N N N Y 60 N 20200 -900 5 -4.27 3521802250 172404 162.60 20900 21150 20200 27400 14800 21100 20428.17 9.63 0 -37548 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5932 -331.15 1.88 12 0.59 -61.00 10724.00 34350 20240716 -41.19 14250 20241209 41.75 22900 -11.79 20250211 16220 24.54 20250203 34350 -41.19 20240716 14250 41.75 20241209 0.90 N 178920 500 146 억 2828450 N N 1882 N 00 N
11 20250218 150912 55 60.00 KOSPI200 화학 N N N Y 60 N 20300 -800 5 -3.79 3062359800 149690 141.18 20900 21150 20200 27400 14800 21100 20458.01 9.63 0 -37830 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5961 -332.79 1.89 12 0.51 -61.00 10724.00 34350 20240716 -40.90 14250 20241209 42.46 22900 -11.35 20250211 16220 25.15 20250203 34350 -40.90 20240716 14250 42.46 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N
12 20250218 140913 55 60.00 KOSPI200 화학 N N N Y 60 N 20350 -750 5 -3.55 2091792150 101919 96.12 20900 21150 20200 27400 14800 21100 20524.06 9.63 0 -32674 22300 21700 21300 20700 20300 22000 21000 147 6300 500 15190 50 1 29366322 5976 -333.61 1.90 12 0.35 -61.00 10724.00 34350 20240716 -40.76 14250 20241209 42.81 22900 -11.14 20250211 16220 25.46 20250203 34350 -40.76 20240716 14250 42.81 20241209 0.90 N 178920 500 146 억 2828450 N N 708 N 00 N