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
278470/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
20250219,161102,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,500,2,0.93,21119769200,391007,57.81,54000,55000,52900,70200,37800,54000,54013.59,15.72,0,13070,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20297,24.23,10.07,12,1.05,2249.00,5414.00,93500,20240227,-41.71,38380,20240805,42.00,57000,-4.39,20250218,41550,31.17,20250203,467500,-88.34,20240227,39700,37.28,20241115,1.77,N,278470,100,38 억,,5854409,N,N,2000,N,00,N
20250219,151106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,700,2,1.30,20390136800,377637,55.83,54000,55000,52900,70200,37800,54000,53994.00,15.72,0,13351,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20371,24.32,10.10,12,1.01,2249.00,5414.00,93500,20240227,-41.50,38380,20240805,42.52,57000,-4.04,20250218,41550,31.65,20250203,467500,-88.30,20240227,39700,37.78,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250219,141101,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,400,2,0.74,17706776100,328363,48.55,54000,55000,52900,70200,37800,54000,53924.29,15.72,0,16158,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20259,24.19,10.05,12,0.88,2249.00,5414.00,93500,20240227,-41.82,38380,20240805,41.74,57000,-4.56,20250218,41550,30.93,20250203,467500,-88.36,20240227,39700,37.03,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250219,131102,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,400,2,0.74,14074792900,261605,38.68,54000,54600,52900,70200,37800,54000,53801.34,15.72,0,15226,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20259,24.19,10.05,12,0.70,2249.00,5414.00,93500,20240227,-41.82,38380,20240805,41.74,57000,-4.56,20250218,41550,30.93,20250203,467500,-88.36,20240227,39700,37.03,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250219,121102,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,400,2,0.74,12853997700,239109,35.35,54000,54600,52900,70200,37800,54000,53757.42,15.72,0,11157,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20259,24.19,10.05,12,0.64,2249.00,5414.00,93500,20240227,-41.82,38380,20240805,41.74,57000,-4.56,20250218,41550,30.93,20250203,467500,-88.36,20240227,39700,37.03,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250219,111103,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,0,3,0.00,10469722700,195222,28.86,54000,54600,52900,70200,37800,54000,53628.94,15.72,0,2941,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20110,24.01,9.97,12,0.52,2249.00,5414.00,93500,20240227,-42.25,38380,20240805,40.70,57000,-5.26,20250218,41550,29.96,20250203,467500,-88.45,20240227,39700,36.02,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250219,101103,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,-500,5,-0.93,6560384100,121925,18.03,54000,54600,53300,70200,37800,54000,53805.97,15.72,0,-6171,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,19924,23.79,9.88,12,0.33,2249.00,5414.00,93500,20240227,-42.78,38380,20240805,39.40,57000,-6.14,20250218,41550,28.76,20250203,467500,-88.56,20240227,39700,34.76,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250219,091104,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,0,3,0.00,1687150000,31251,4.62,54000,54600,53300,70200,37800,54000,53986.88,15.72,0,-6134,58266,56132,54866,52732,51466,55500,52100,38,16200,100,37800,100,1,37241555,20110,24.01,9.97,12,0.08,2249.00,5414.00,93500,20240227,-42.25,38380,20240805,40.70,57000,-5.26,20250218,41550,29.96,20250203,467500,-88.45,20240227,39700,36.02,20241115,1.77,N,278470,100,38 억,,5854409,N,N,1012,N,00,N
20250218,161058,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,-1300,5,-2.35,36907893700,673983,76.67,55100,57000,53600,71800,38800,55300,54763.11,16.06,0,-110738,57833,56566,55133,53866,52433,57200,54500,38,16500,100,38710,100,1,37241555,20110,24.01,9.97,12,1.81,2249.00,5414.00,93500,20240227,-42.25,38380,20240805,40.70,57000,-5.26,20250218,41550,29.96,20250203,467500,-88.45,20240227,39700,36.02,20241115,1.68,N,278470,100,38 억,,5982493,N,N,1012,N,00,N
20250218,151100,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54200,-1100,5,-1.99,34715415200,633439,72.06,55100,57000,53600,71800,38800,55300,54804.67,16.06,0,-103791,57833,56566,55133,53866,52433,57200,54500,38,16500,100,38710,100,1,37241555,20185,24.10,10.01,12,1.70,2249.00,5414.00,93500,20240227,-42.03,38380,20240805,41.22,57000,-4.91,20250218,41550,30.45,20250203,467500,-88.41,20240227,39700,36.52,20241115,1.68,N,278470,100,38 억,,5982493,N,N,178,N,00,N
20250218,141101,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54900,-400,5,-0.72,30166006300,550074,62.58,55100,57000,53600,71800,38800,55300,54839.91,16.06,0,-72065,57833,56566,55133,53866,52433,57200,54500,38,16500,100,38710,100,1,37241555,20446,24.41,10.14,12,1.48,2249.00,5414.00,93500,20240227,-41.28,38380,20240805,43.04,57000,-3.68,20250218,41550,32.13,20250203,467500,-88.26,20240227,39700,38.29,20241115,1.68,N,278470,100,38 억,,5982493,N,N,178,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 161102 55 30.00 KOSPI200 화학 N N N Y 40 N 54500 500 2 0.93 21119769200 391007 57.81 54000 55000 52900 70200 37800 54000 54013.59 15.72 0 13070 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20297 24.23 10.07 12 1.05 2249.00 5414.00 93500 20240227 -41.71 38380 20240805 42.00 57000 -4.39 20250218 41550 31.17 20250203 467500 -88.34 20240227 39700 37.28 20241115 1.77 N 278470 100 38 억 5854409 N N 2000 N 00 N
3 20250219 151106 55 30.00 KOSPI200 화학 N N N Y 40 N 54700 700 2 1.30 20390136800 377637 55.83 54000 55000 52900 70200 37800 54000 53994.00 15.72 0 13351 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20371 24.32 10.10 12 1.01 2249.00 5414.00 93500 20240227 -41.50 38380 20240805 42.52 57000 -4.04 20250218 41550 31.65 20250203 467500 -88.30 20240227 39700 37.78 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
4 20250219 141101 55 30.00 KOSPI200 화학 N N N Y 40 N 54400 400 2 0.74 17706776100 328363 48.55 54000 55000 52900 70200 37800 54000 53924.29 15.72 0 16158 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20259 24.19 10.05 12 0.88 2249.00 5414.00 93500 20240227 -41.82 38380 20240805 41.74 57000 -4.56 20250218 41550 30.93 20250203 467500 -88.36 20240227 39700 37.03 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
5 20250219 131102 55 30.00 KOSPI200 화학 N N N Y 40 N 54400 400 2 0.74 14074792900 261605 38.68 54000 54600 52900 70200 37800 54000 53801.34 15.72 0 15226 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20259 24.19 10.05 12 0.70 2249.00 5414.00 93500 20240227 -41.82 38380 20240805 41.74 57000 -4.56 20250218 41550 30.93 20250203 467500 -88.36 20240227 39700 37.03 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
6 20250219 121102 55 30.00 KOSPI200 화학 N N N Y 40 N 54400 400 2 0.74 12853997700 239109 35.35 54000 54600 52900 70200 37800 54000 53757.42 15.72 0 11157 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20259 24.19 10.05 12 0.64 2249.00 5414.00 93500 20240227 -41.82 38380 20240805 41.74 57000 -4.56 20250218 41550 30.93 20250203 467500 -88.36 20240227 39700 37.03 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
7 20250219 111103 55 30.00 KOSPI200 화학 N N N Y 40 N 54000 0 3 0.00 10469722700 195222 28.86 54000 54600 52900 70200 37800 54000 53628.94 15.72 0 2941 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20110 24.01 9.97 12 0.52 2249.00 5414.00 93500 20240227 -42.25 38380 20240805 40.70 57000 -5.26 20250218 41550 29.96 20250203 467500 -88.45 20240227 39700 36.02 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
8 20250219 101103 55 30.00 KOSPI200 화학 N N N Y 40 N 53500 -500 5 -0.93 6560384100 121925 18.03 54000 54600 53300 70200 37800 54000 53805.97 15.72 0 -6171 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 19924 23.79 9.88 12 0.33 2249.00 5414.00 93500 20240227 -42.78 38380 20240805 39.40 57000 -6.14 20250218 41550 28.76 20250203 467500 -88.56 20240227 39700 34.76 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
9 20250219 091104 55 30.00 KOSPI200 화학 N N N Y 40 N 54000 0 3 0.00 1687150000 31251 4.62 54000 54600 53300 70200 37800 54000 53986.88 15.72 0 -6134 58266 56132 54866 52732 51466 55500 52100 38 16200 100 37800 100 1 37241555 20110 24.01 9.97 12 0.08 2249.00 5414.00 93500 20240227 -42.25 38380 20240805 40.70 57000 -5.26 20250218 41550 29.96 20250203 467500 -88.45 20240227 39700 36.02 20241115 1.77 N 278470 100 38 억 5854409 N N 1012 N 00 N
10 20250218 161058 55 30.00 KOSPI200 화학 N N N Y 40 N 54000 -1300 5 -2.35 36907893700 673983 76.67 55100 57000 53600 71800 38800 55300 54763.11 16.06 0 -110738 57833 56566 55133 53866 52433 57200 54500 38 16500 100 38710 100 1 37241555 20110 24.01 9.97 12 1.81 2249.00 5414.00 93500 20240227 -42.25 38380 20240805 40.70 57000 -5.26 20250218 41550 29.96 20250203 467500 -88.45 20240227 39700 36.02 20241115 1.68 N 278470 100 38 억 5982493 N N 1012 N 00 N
11 20250218 151100 55 30.00 KOSPI200 화학 N N N Y 40 N 54200 -1100 5 -1.99 34715415200 633439 72.06 55100 57000 53600 71800 38800 55300 54804.67 16.06 0 -103791 57833 56566 55133 53866 52433 57200 54500 38 16500 100 38710 100 1 37241555 20185 24.10 10.01 12 1.70 2249.00 5414.00 93500 20240227 -42.03 38380 20240805 41.22 57000 -4.91 20250218 41550 30.45 20250203 467500 -88.41 20240227 39700 36.52 20241115 1.68 N 278470 100 38 억 5982493 N N 178 N 00 N
12 20250218 141101 55 30.00 KOSPI200 화학 N N N Y 40 N 54900 -400 5 -0.72 30166006300 550074 62.58 55100 57000 53600 71800 38800 55300 54839.91 16.06 0 -72065 57833 56566 55133 53866 52433 57200 54500 38 16500 100 38710 100 1 37241555 20446 24.41 10.14 12 1.48 2249.00 5414.00 93500 20240227 -41.28 38380 20240805 43.04 57000 -3.68 20250218 41550 32.13 20250203 467500 -88.26 20240227 39700 38.29 20241115 1.68 N 278470 100 38 억 5982493 N N 178 N 00 N