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
298020/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
20250219,161120,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1500,5,-0.62,3316514000,13811,62.27,239000,243000,238000,313000,169000,241000,240134.44,17.75,0,-640,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10365,11.12,0.81,12,0.32,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.13,N,298020,5000,216 억,,768229,N,N,105,N,00,N
20250219,151124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,-1000,5,-0.41,3114477500,12969,58.47,239000,243000,238000,313000,169000,241000,240146.54,17.75,0,-461,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10386,11.14,0.81,12,0.30,21535.00,295216.00,421500,20240517,-43.06,192000,20241129,25.00,244000,-1.64,20250106,214000,12.15,20250203,421500,-43.06,20240517,192000,25.00,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250219,141119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240500,-500,5,-0.21,2228078000,9301,41.93,239000,242500,238000,313000,169000,241000,239549.40,17.75,0,-1672,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10408,11.17,0.81,12,0.21,21535.00,295216.00,421500,20240517,-42.94,192000,20241129,25.26,244000,-1.43,20250106,214000,12.38,20250203,421500,-42.94,20240517,192000,25.26,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250219,131120,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1500,5,-0.62,1907670500,7965,35.91,239000,242500,238000,313000,169000,241000,239502.89,17.75,0,-2130,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10365,11.12,0.81,12,0.18,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250219,121120,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1500,5,-0.62,1666787500,6960,31.38,239000,242500,238000,313000,169000,241000,239476.59,17.75,0,-2073,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10365,11.12,0.81,12,0.16,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250219,111121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-2000,5,-0.83,1415105000,5907,26.63,239000,242500,238000,313000,169000,241000,239559.20,17.75,0,-2302,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10343,11.10,0.81,12,0.14,21535.00,295216.00,421500,20240517,-43.30,192000,20241129,24.48,244000,-2.05,20250106,214000,11.68,20250203,421500,-43.30,20240517,192000,24.48,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250219,101121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1500,5,-0.62,784829000,3269,14.74,239000,242500,238000,313000,169000,241000,240076.64,17.75,0,-925,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10365,11.12,0.81,12,0.08,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250219,091122,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1500,5,-0.62,209939000,873,3.94,239000,242500,239000,313000,169000,241000,240467.76,17.75,0,-154,247333,244166,238333,235166,229333,245750,236750,216,72000,5000,168700,500,1,4327682,10365,11.12,0.81,12,0.02,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.13,N,298020,5000,216 억,,768229,N,N,212,N,00,N
20250218,161116,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,6500,2,2.77,5236740500,22047,179.26,237000,241500,232500,304500,164500,234500,237515.47,17.63,0,4935,243833,239166,233833,229166,223833,241500,231500,216,70000,5000,164150,500,1,4327682,10430,11.19,0.82,12,0.51,21535.00,295216.00,421500,20240517,-42.82,192000,20241129,25.52,244000,-1.23,20250106,214000,12.62,20250203,421500,-42.82,20240517,192000,25.52,20241129,1.12,N,298020,5000,216 억,,763090,N,N,212,N,00,N
20250218,151118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,6500,2,2.77,4878145500,20557,167.14,237000,241500,232500,304500,164500,234500,237298.51,17.63,0,4953,243833,239166,233833,229166,223833,241500,231500,216,70000,5000,164150,500,1,4327682,10430,11.19,0.82,12,0.48,21535.00,295216.00,421500,20240517,-42.82,192000,20241129,25.52,244000,-1.23,20250106,214000,12.62,20250203,421500,-42.82,20240517,192000,25.52,20241129,1.12,N,298020,5000,216 억,,763090,N,N,190,N,00,N
20250218,141119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238000,3500,2,1.49,3107139000,13161,107.01,237000,239500,232500,304500,164500,234500,236086.85,17.63,0,1689,243833,239166,233833,229166,223833,241500,231500,216,70000,5000,164150,500,1,4327682,10300,11.05,0.81,12,0.30,21535.00,295216.00,421500,20240517,-43.53,192000,20241129,23.96,244000,-2.46,20250106,214000,11.21,20250203,421500,-43.53,20240517,192000,23.96,20241129,1.12,N,298020,5000,216 억,,763090,N,N,190,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 161120 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1500 5 -0.62 3316514000 13811 62.27 239000 243000 238000 313000 169000 241000 240134.44 17.75 0 -640 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10365 11.12 0.81 12 0.32 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.13 N 298020 5000 216 억 768229 N N 105 N 00 N
3 20250219 151124 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 -1000 5 -0.41 3114477500 12969 58.47 239000 243000 238000 313000 169000 241000 240146.54 17.75 0 -461 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10386 11.14 0.81 12 0.30 21535.00 295216.00 421500 20240517 -43.06 192000 20241129 25.00 244000 -1.64 20250106 214000 12.15 20250203 421500 -43.06 20240517 192000 25.00 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
4 20250219 141119 55 40.00 KOSPI200 화학 N N N Y 40 N 240500 -500 5 -0.21 2228078000 9301 41.93 239000 242500 238000 313000 169000 241000 239549.40 17.75 0 -1672 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10408 11.17 0.81 12 0.21 21535.00 295216.00 421500 20240517 -42.94 192000 20241129 25.26 244000 -1.43 20250106 214000 12.38 20250203 421500 -42.94 20240517 192000 25.26 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
5 20250219 131120 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1500 5 -0.62 1907670500 7965 35.91 239000 242500 238000 313000 169000 241000 239502.89 17.75 0 -2130 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10365 11.12 0.81 12 0.18 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
6 20250219 121120 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1500 5 -0.62 1666787500 6960 31.38 239000 242500 238000 313000 169000 241000 239476.59 17.75 0 -2073 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10365 11.12 0.81 12 0.16 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
7 20250219 111121 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 -2000 5 -0.83 1415105000 5907 26.63 239000 242500 238000 313000 169000 241000 239559.20 17.75 0 -2302 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10343 11.10 0.81 12 0.14 21535.00 295216.00 421500 20240517 -43.30 192000 20241129 24.48 244000 -2.05 20250106 214000 11.68 20250203 421500 -43.30 20240517 192000 24.48 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
8 20250219 101121 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1500 5 -0.62 784829000 3269 14.74 239000 242500 238000 313000 169000 241000 240076.64 17.75 0 -925 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10365 11.12 0.81 12 0.08 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
9 20250219 091122 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 -1500 5 -0.62 209939000 873 3.94 239000 242500 239000 313000 169000 241000 240467.76 17.75 0 -154 247333 244166 238333 235166 229333 245750 236750 216 72000 5000 168700 500 1 4327682 10365 11.12 0.81 12 0.02 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 244000 -1.84 20250106 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 1.13 N 298020 5000 216 억 768229 N N 212 N 00 N
10 20250218 161116 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 6500 2 2.77 5236740500 22047 179.26 237000 241500 232500 304500 164500 234500 237515.47 17.63 0 4935 243833 239166 233833 229166 223833 241500 231500 216 70000 5000 164150 500 1 4327682 10430 11.19 0.82 12 0.51 21535.00 295216.00 421500 20240517 -42.82 192000 20241129 25.52 244000 -1.23 20250106 214000 12.62 20250203 421500 -42.82 20240517 192000 25.52 20241129 1.12 N 298020 5000 216 억 763090 N N 212 N 00 N
11 20250218 151118 55 40.00 KOSPI200 화학 N N N Y 40 N 241000 6500 2 2.77 4878145500 20557 167.14 237000 241500 232500 304500 164500 234500 237298.51 17.63 0 4953 243833 239166 233833 229166 223833 241500 231500 216 70000 5000 164150 500 1 4327682 10430 11.19 0.82 12 0.48 21535.00 295216.00 421500 20240517 -42.82 192000 20241129 25.52 244000 -1.23 20250106 214000 12.62 20250203 421500 -42.82 20240517 192000 25.52 20241129 1.12 N 298020 5000 216 억 763090 N N 190 N 00 N
12 20250218 141119 55 40.00 KOSPI200 화학 N N N Y 40 N 238000 3500 2 1.49 3107139000 13161 107.01 237000 239500 232500 304500 164500 234500 236086.85 17.63 0 1689 243833 239166 233833 229166 223833 241500 231500 216 70000 5000 164150 500 1 4327682 10300 11.05 0.81 12 0.30 21535.00 295216.00 421500 20240517 -43.53 192000 20241129 23.96 244000 -2.46 20250106 214000 11.21 20250203 421500 -43.53 20240517 192000 23.96 20241129 1.12 N 298020 5000 216 억 763090 N N 190 N 00 N