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
192820/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
20250219,160925,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157700,300,2,0.19,12375911900,79176,94.50,157000,158300,154400,204500,110200,157400,156308.70,31.59,0,-1039,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17898,31.33,4.93,12,0.70,5034.00,31968.00,208000,20240614,-24.18,99800,20240315,58.02,173900,-9.32,20250121,140100,12.56,20250102,208000,-24.18,20240614,99800,58.02,20240315,0.71,N,192820,500,56 억,,3585108,N,N,1806,N,00,N
20250219,150928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,158100,700,2,0.44,11987680200,76716,91.57,157000,158300,154400,204500,110200,157400,156260.50,31.59,0,-828,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17944,31.41,4.95,12,0.68,5034.00,31968.00,208000,20240614,-23.99,99800,20240315,58.42,173900,-9.09,20250121,140100,12.85,20250102,208000,-23.99,20240614,99800,58.42,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250219,140925,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157300,-100,5,-0.06,9815404000,62929,75.11,157000,157900,154400,204500,110200,157400,155975.85,31.59,0,-864,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17853,31.25,4.92,12,0.55,5034.00,31968.00,208000,20240614,-24.38,99800,20240315,57.62,173900,-9.55,20250121,140100,12.28,20250102,208000,-24.38,20240614,99800,57.62,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250219,130926,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,156300,-1100,5,-0.70,7941159100,50987,60.86,157000,157300,154400,204500,110200,157400,155748.70,31.59,0,-1563,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17739,31.05,4.89,12,0.45,5034.00,31968.00,208000,20240614,-24.86,99800,20240315,56.61,173900,-10.12,20250121,140100,11.56,20250102,208000,-24.86,20240614,99800,56.61,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250219,120924,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,156700,-700,5,-0.44,7018479600,45091,53.82,157000,157300,154400,204500,110200,157400,155651.45,31.59,0,-2825,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17785,31.13,4.90,12,0.40,5034.00,31968.00,208000,20240614,-24.66,99800,20240315,57.01,173900,-9.89,20250121,140100,11.85,20250102,208000,-24.66,20240614,99800,57.01,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250219,110925,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155900,-1500,5,-0.95,6054211200,38925,46.46,157000,157300,154400,204500,110200,157400,155535.29,31.59,0,-4870,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17694,30.97,4.88,12,0.34,5034.00,31968.00,208000,20240614,-25.05,99800,20240315,56.21,173900,-10.35,20250121,140100,11.28,20250102,208000,-25.05,20240614,99800,56.21,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250219,100927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155600,-1800,5,-1.14,3826757300,24577,29.34,157000,157300,154400,204500,110200,157400,155704.82,31.59,0,-3631,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17660,30.91,4.87,12,0.22,5034.00,31968.00,208000,20240614,-25.19,99800,20240315,55.91,173900,-10.52,20250121,140100,11.06,20250102,208000,-25.19,20240614,99800,55.91,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250219,090927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155000,-2400,5,-1.52,929005200,5966,7.12,157000,157000,154400,204500,110200,157400,155716.59,31.59,0,-1542,161400,159400,156400,154400,151400,160400,155400,57,47100,500,113320,100,1,11349509,17592,30.79,4.85,12,0.05,5034.00,31968.00,208000,20240614,-25.48,99800,20240315,55.31,173900,-10.87,20250121,140100,10.64,20250102,208000,-25.48,20240614,99800,55.31,20240315,0.71,N,192820,500,56 억,,3585108,N,N,805,N,00,N
20250218,160923,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157400,4200,2,2.74,13098777600,83633,220.60,154200,158400,153400,199100,107300,153200,156621.45,31.59,0,-11055,156533,154866,153333,151666,150133,154100,150900,57,45900,500,110300,100,1,11349509,17864,31.27,4.92,12,0.74,5034.00,31968.00,208000,20240614,-24.33,99800,20240315,57.72,173900,-9.49,20250121,140100,12.35,20250102,208000,-24.33,20240614,99800,57.72,20240315,0.72,N,192820,500,56 억,,3585329,N,N,805,N,00,N
20250218,150924,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157200,4000,2,2.61,12269211700,78360,206.69,154200,158400,153400,199100,107300,153200,156574.93,31.59,0,-10521,156533,154866,153333,151666,150133,154100,150900,57,45900,500,110300,100,1,11349509,17841,31.23,4.92,12,0.69,5034.00,31968.00,208000,20240614,-24.42,99800,20240315,57.52,173900,-9.60,20250121,140100,12.21,20250102,208000,-24.42,20240614,99800,57.52,20240315,0.72,N,192820,500,56 억,,3585329,N,N,306,N,00,N
20250218,140925,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157200,4000,2,2.61,10801954200,69037,182.10,154200,158400,153400,199100,107300,153200,156466.16,31.59,0,-7824,156533,154866,153333,151666,150133,154100,150900,57,45900,500,110300,100,1,11349509,17841,31.23,4.92,12,0.61,5034.00,31968.00,208000,20240614,-24.42,99800,20240315,57.52,173900,-9.60,20250121,140100,12.21,20250102,208000,-24.42,20240614,99800,57.52,20240315,0.72,N,192820,500,56 억,,3585329,N,N,306,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 160925 55 50.00 KOSPI200 화학 N N N Y 50 N 157700 300 2 0.19 12375911900 79176 94.50 157000 158300 154400 204500 110200 157400 156308.70 31.59 0 -1039 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17898 31.33 4.93 12 0.70 5034.00 31968.00 208000 20240614 -24.18 99800 20240315 58.02 173900 -9.32 20250121 140100 12.56 20250102 208000 -24.18 20240614 99800 58.02 20240315 0.71 N 192820 500 56 억 3585108 N N 1806 N 00 N
3 20250219 150928 55 50.00 KOSPI200 화학 N N N Y 50 N 158100 700 2 0.44 11987680200 76716 91.57 157000 158300 154400 204500 110200 157400 156260.50 31.59 0 -828 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17944 31.41 4.95 12 0.68 5034.00 31968.00 208000 20240614 -23.99 99800 20240315 58.42 173900 -9.09 20250121 140100 12.85 20250102 208000 -23.99 20240614 99800 58.42 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
4 20250219 140925 55 50.00 KOSPI200 화학 N N N Y 50 N 157300 -100 5 -0.06 9815404000 62929 75.11 157000 157900 154400 204500 110200 157400 155975.85 31.59 0 -864 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17853 31.25 4.92 12 0.55 5034.00 31968.00 208000 20240614 -24.38 99800 20240315 57.62 173900 -9.55 20250121 140100 12.28 20250102 208000 -24.38 20240614 99800 57.62 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
5 20250219 130926 55 50.00 KOSPI200 화학 N N N Y 50 N 156300 -1100 5 -0.70 7941159100 50987 60.86 157000 157300 154400 204500 110200 157400 155748.70 31.59 0 -1563 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17739 31.05 4.89 12 0.45 5034.00 31968.00 208000 20240614 -24.86 99800 20240315 56.61 173900 -10.12 20250121 140100 11.56 20250102 208000 -24.86 20240614 99800 56.61 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
6 20250219 120924 55 50.00 KOSPI200 화학 N N N Y 50 N 156700 -700 5 -0.44 7018479600 45091 53.82 157000 157300 154400 204500 110200 157400 155651.45 31.59 0 -2825 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17785 31.13 4.90 12 0.40 5034.00 31968.00 208000 20240614 -24.66 99800 20240315 57.01 173900 -9.89 20250121 140100 11.85 20250102 208000 -24.66 20240614 99800 57.01 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
7 20250219 110925 55 50.00 KOSPI200 화학 N N N Y 50 N 155900 -1500 5 -0.95 6054211200 38925 46.46 157000 157300 154400 204500 110200 157400 155535.29 31.59 0 -4870 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17694 30.97 4.88 12 0.34 5034.00 31968.00 208000 20240614 -25.05 99800 20240315 56.21 173900 -10.35 20250121 140100 11.28 20250102 208000 -25.05 20240614 99800 56.21 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
8 20250219 100927 55 50.00 KOSPI200 화학 N N N Y 50 N 155600 -1800 5 -1.14 3826757300 24577 29.34 157000 157300 154400 204500 110200 157400 155704.82 31.59 0 -3631 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17660 30.91 4.87 12 0.22 5034.00 31968.00 208000 20240614 -25.19 99800 20240315 55.91 173900 -10.52 20250121 140100 11.06 20250102 208000 -25.19 20240614 99800 55.91 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
9 20250219 090927 55 50.00 KOSPI200 화학 N N N Y 50 N 155000 -2400 5 -1.52 929005200 5966 7.12 157000 157000 154400 204500 110200 157400 155716.59 31.59 0 -1542 161400 159400 156400 154400 151400 160400 155400 57 47100 500 113320 100 1 11349509 17592 30.79 4.85 12 0.05 5034.00 31968.00 208000 20240614 -25.48 99800 20240315 55.31 173900 -10.87 20250121 140100 10.64 20250102 208000 -25.48 20240614 99800 55.31 20240315 0.71 N 192820 500 56 억 3585108 N N 805 N 00 N
10 20250218 160923 55 50.00 KOSPI200 화학 N N N Y 50 N 157400 4200 2 2.74 13098777600 83633 220.60 154200 158400 153400 199100 107300 153200 156621.45 31.59 0 -11055 156533 154866 153333 151666 150133 154100 150900 57 45900 500 110300 100 1 11349509 17864 31.27 4.92 12 0.74 5034.00 31968.00 208000 20240614 -24.33 99800 20240315 57.72 173900 -9.49 20250121 140100 12.35 20250102 208000 -24.33 20240614 99800 57.72 20240315 0.72 N 192820 500 56 억 3585329 N N 805 N 00 N
11 20250218 150924 55 50.00 KOSPI200 화학 N N N Y 50 N 157200 4000 2 2.61 12269211700 78360 206.69 154200 158400 153400 199100 107300 153200 156574.93 31.59 0 -10521 156533 154866 153333 151666 150133 154100 150900 57 45900 500 110300 100 1 11349509 17841 31.23 4.92 12 0.69 5034.00 31968.00 208000 20240614 -24.42 99800 20240315 57.52 173900 -9.60 20250121 140100 12.21 20250102 208000 -24.42 20240614 99800 57.52 20240315 0.72 N 192820 500 56 억 3585329 N N 306 N 00 N
12 20250218 140925 55 50.00 KOSPI200 화학 N N N Y 50 N 157200 4000 2 2.61 10801954200 69037 182.10 154200 158400 153400 199100 107300 153200 156466.16 31.59 0 -7824 156533 154866 153333 151666 150133 154100 150900 57 45900 500 110300 100 1 11349509 17841 31.23 4.92 12 0.61 5034.00 31968.00 208000 20240614 -24.42 99800 20240315 57.52 173900 -9.60 20250121 140100 12.21 20250102 208000 -24.42 20240614 99800 57.52 20240315 0.72 N 192820 500 56 억 3585329 N N 306 N 00 N