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
285130/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
20250219,161106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44850,600,2,1.36,1477490800,32960,94.13,44000,45150,44000,57500,31000,44250,44826.78,11.61,0,-1036,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7738,21.79,0.41,12,0.19,2058.00,109846.00,71500,20240220,-37.27,39100,20241209,14.71,46400,-3.34,20250103,39300,14.12,20250203,71500,-37.27,20240220,39100,14.71,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,291,N,00,N
20250219,151110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,650,2,1.47,1405261200,31351,89.54,44000,45150,44000,57500,31000,44250,44823.49,11.61,0,-639,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7747,21.82,0.41,12,0.18,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71500,-37.20,20240220,39100,14.83,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250219,141105,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44950,700,2,1.58,1187940750,26521,75.74,44000,45150,44000,57500,31000,44250,44792.46,11.61,0,-344,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7756,21.84,0.41,12,0.15,2058.00,109846.00,71500,20240220,-37.13,39100,20241209,14.96,46400,-3.12,20250103,39300,14.38,20250203,71500,-37.13,20240220,39100,14.96,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250219,131106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44750,500,2,1.13,1074739000,23995,68.53,44000,45150,44000,57500,31000,44250,44790.12,11.61,0,-249,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7721,21.74,0.41,12,0.14,2058.00,109846.00,71500,20240220,-37.41,39100,20241209,14.45,46400,-3.56,20250103,39300,13.87,20250203,71500,-37.41,20240220,39100,14.45,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250219,121106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,650,2,1.47,933124500,20835,59.50,44000,45150,44000,57500,31000,44250,44786.39,11.61,0,788,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7747,21.82,0.41,12,0.12,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71500,-37.20,20240220,39100,14.83,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250219,111107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44850,600,2,1.36,828037950,18495,52.82,44000,45150,44000,57500,31000,44250,44770.91,11.61,0,823,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7738,21.79,0.41,12,0.11,2058.00,109846.00,71500,20240220,-37.27,39100,20241209,14.71,46400,-3.34,20250103,39300,14.12,20250203,71500,-37.27,20240220,39100,14.71,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250219,101107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44800,550,2,1.24,590958950,13203,37.71,44000,45150,44000,57500,31000,44250,44759.44,11.61,0,471,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7730,21.77,0.41,12,0.08,2058.00,109846.00,71500,20240220,-37.34,39100,20241209,14.58,46400,-3.45,20250103,39300,13.99,20250203,71500,-37.34,20240220,39100,14.58,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250219,091108,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44600,350,2,0.79,76605750,1728,4.94,44000,44650,44000,57500,31000,44250,44332.03,11.61,0,249,45716,44982,44016,43282,42316,45350,43650,882,13250,5000,32740,50,1,17253783,7695,21.67,0.41,12,0.01,2058.00,109846.00,71500,20240220,-37.62,39100,20241209,14.07,46400,-3.88,20250103,39300,13.49,20250203,71500,-37.62,20240220,39100,14.07,20241209,0.75,N,285130,5000,882 억,,2003072,N,N,856,N,00,N
20250218,161102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44250,500,2,1.14,1536492550,35002,85.56,43550,44750,43050,56800,30650,43750,43897.17,11.62,0,-1409,44850,44300,43450,42900,42050,44575,43175,882,13050,5000,32370,50,1,17253783,7635,21.50,0.40,12,0.20,2058.00,109846.00,71500,20240220,-38.11,39100,20241209,13.17,46400,-4.63,20250103,39300,12.60,20250203,71500,-38.11,20240220,39100,13.17,20241209,0.75,N,285130,5000,882 억,,2004498,N,N,856,N,00,N
20250218,151104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44500,750,2,1.71,1418263100,32336,79.05,43550,44750,43050,56800,30650,43750,43860.19,11.62,0,-1384,44850,44300,43450,42900,42050,44575,43175,882,13050,5000,32370,50,1,17253783,7678,21.62,0.41,12,0.19,2058.00,109846.00,71500,20240220,-37.76,39100,20241209,13.81,46400,-4.09,20250103,39300,13.23,20250203,71500,-37.76,20240220,39100,13.81,20241209,0.75,N,285130,5000,882 억,,2004498,N,N,482,N,00,N
20250218,141106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,150,2,0.34,790244700,18182,44.45,43550,43950,43050,56800,30650,43750,43463.02,11.62,0,-2641,44850,44300,43450,42900,42050,44575,43175,882,13050,5000,32370,50,1,17253783,7574,21.33,0.40,12,0.11,2058.00,109846.00,71500,20240220,-38.60,39100,20241209,12.28,46400,-5.39,20250103,39300,11.70,20250203,71500,-38.60,20240220,39100,12.28,20241209,0.75,N,285130,5000,882 억,,2004498,N,N,482,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 161106 55 40.00 KOSPI200 화학 N N N Y 40 N 44850 600 2 1.36 1477490800 32960 94.13 44000 45150 44000 57500 31000 44250 44826.78 11.61 0 -1036 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7738 21.79 0.41 12 0.19 2058.00 109846.00 71500 20240220 -37.27 39100 20241209 14.71 46400 -3.34 20250103 39300 14.12 20250203 71500 -37.27 20240220 39100 14.71 20241209 0.75 N 285130 5000 882 억 2003072 N N 291 N 00 N
3 20250219 151110 55 40.00 KOSPI200 화학 N N N Y 40 N 44900 650 2 1.47 1405261200 31351 89.54 44000 45150 44000 57500 31000 44250 44823.49 11.61 0 -639 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7747 21.82 0.41 12 0.18 2058.00 109846.00 71500 20240220 -37.20 39100 20241209 14.83 46400 -3.23 20250103 39300 14.25 20250203 71500 -37.20 20240220 39100 14.83 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
4 20250219 141105 55 40.00 KOSPI200 화학 N N N Y 40 N 44950 700 2 1.58 1187940750 26521 75.74 44000 45150 44000 57500 31000 44250 44792.46 11.61 0 -344 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7756 21.84 0.41 12 0.15 2058.00 109846.00 71500 20240220 -37.13 39100 20241209 14.96 46400 -3.12 20250103 39300 14.38 20250203 71500 -37.13 20240220 39100 14.96 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
5 20250219 131106 55 40.00 KOSPI200 화학 N N N Y 40 N 44750 500 2 1.13 1074739000 23995 68.53 44000 45150 44000 57500 31000 44250 44790.12 11.61 0 -249 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7721 21.74 0.41 12 0.14 2058.00 109846.00 71500 20240220 -37.41 39100 20241209 14.45 46400 -3.56 20250103 39300 13.87 20250203 71500 -37.41 20240220 39100 14.45 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
6 20250219 121106 55 40.00 KOSPI200 화학 N N N Y 40 N 44900 650 2 1.47 933124500 20835 59.50 44000 45150 44000 57500 31000 44250 44786.39 11.61 0 788 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7747 21.82 0.41 12 0.12 2058.00 109846.00 71500 20240220 -37.20 39100 20241209 14.83 46400 -3.23 20250103 39300 14.25 20250203 71500 -37.20 20240220 39100 14.83 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
7 20250219 111107 55 40.00 KOSPI200 화학 N N N Y 40 N 44850 600 2 1.36 828037950 18495 52.82 44000 45150 44000 57500 31000 44250 44770.91 11.61 0 823 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7738 21.79 0.41 12 0.11 2058.00 109846.00 71500 20240220 -37.27 39100 20241209 14.71 46400 -3.34 20250103 39300 14.12 20250203 71500 -37.27 20240220 39100 14.71 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
8 20250219 101107 55 40.00 KOSPI200 화학 N N N Y 40 N 44800 550 2 1.24 590958950 13203 37.71 44000 45150 44000 57500 31000 44250 44759.44 11.61 0 471 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7730 21.77 0.41 12 0.08 2058.00 109846.00 71500 20240220 -37.34 39100 20241209 14.58 46400 -3.45 20250103 39300 13.99 20250203 71500 -37.34 20240220 39100 14.58 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
9 20250219 091108 55 40.00 KOSPI200 화학 N N N Y 40 N 44600 350 2 0.79 76605750 1728 4.94 44000 44650 44000 57500 31000 44250 44332.03 11.61 0 249 45716 44982 44016 43282 42316 45350 43650 882 13250 5000 32740 50 1 17253783 7695 21.67 0.41 12 0.01 2058.00 109846.00 71500 20240220 -37.62 39100 20241209 14.07 46400 -3.88 20250103 39300 13.49 20250203 71500 -37.62 20240220 39100 14.07 20241209 0.75 N 285130 5000 882 억 2003072 N N 856 N 00 N
10 20250218 161102 55 40.00 KOSPI200 화학 N N N Y 40 N 44250 500 2 1.14 1536492550 35002 85.56 43550 44750 43050 56800 30650 43750 43897.17 11.62 0 -1409 44850 44300 43450 42900 42050 44575 43175 882 13050 5000 32370 50 1 17253783 7635 21.50 0.40 12 0.20 2058.00 109846.00 71500 20240220 -38.11 39100 20241209 13.17 46400 -4.63 20250103 39300 12.60 20250203 71500 -38.11 20240220 39100 13.17 20241209 0.75 N 285130 5000 882 억 2004498 N N 856 N 00 N
11 20250218 151104 55 40.00 KOSPI200 화학 N N N Y 40 N 44500 750 2 1.71 1418263100 32336 79.05 43550 44750 43050 56800 30650 43750 43860.19 11.62 0 -1384 44850 44300 43450 42900 42050 44575 43175 882 13050 5000 32370 50 1 17253783 7678 21.62 0.41 12 0.19 2058.00 109846.00 71500 20240220 -37.76 39100 20241209 13.81 46400 -4.09 20250103 39300 13.23 20250203 71500 -37.76 20240220 39100 13.81 20241209 0.75 N 285130 5000 882 억 2004498 N N 482 N 00 N
12 20250218 141106 55 40.00 KOSPI200 화학 N N N Y 40 N 43900 150 2 0.34 790244700 18182 44.45 43550 43950 43050 56800 30650 43750 43463.02 11.62 0 -2641 44850 44300 43450 42900 42050 44575 43175 882 13050 5000 32370 50 1 17253783 7574 21.33 0.40 12 0.11 2058.00 109846.00 71500 20240220 -38.60 39100 20241209 12.28 46400 -5.39 20250103 39300 11.70 20250203 71500 -38.60 20240220 39100 12.28 20241209 0.75 N 285130 5000 882 억 2004498 N N 482 N 00 N