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
298050/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
20250219,161120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,210500,-500,5,-0.24,5662978500,26664,114.32,212500,219000,210000,274000,148000,211000,212386.33,12.64,0,-3323,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9430,26.52,1.39,12,0.60,7936.00,151692.00,392500,20240527,-46.37,166500,20241209,26.43,219000,-3.88,20250219,169500,24.19,20250204,392500,-46.37,20240527,166500,26.43,20241209,0.89,N,298050,5000,223 억,,566265,N,N,42,N,00,N
20250219,151124,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211000,0,3,0.00,5376638000,25306,108.50,212500,219000,210000,274000,148000,211000,212464.95,12.64,0,-2680,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9453,26.59,1.39,12,0.56,7936.00,151692.00,392500,20240527,-46.24,166500,20241209,26.73,219000,-3.65,20250219,169500,24.48,20250204,392500,-46.24,20240527,166500,26.73,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250219,141120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,212000,1000,2,0.47,4925310000,23170,99.34,212500,219000,210000,274000,148000,211000,212572.72,12.64,0,-2223,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9497,26.71,1.40,12,0.52,7936.00,151692.00,392500,20240527,-45.99,166500,20241209,27.33,219000,-3.20,20250219,169500,25.07,20250204,392500,-45.99,20240527,166500,27.33,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250219,131121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211000,0,3,0.00,4251365500,19980,85.67,212500,219000,210000,274000,148000,211000,212781.06,12.64,0,-1336,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9453,26.59,1.39,12,0.45,7936.00,151692.00,392500,20240527,-46.24,166500,20241209,26.73,219000,-3.65,20250219,169500,24.48,20250204,392500,-46.24,20240527,166500,26.73,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250219,121120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,210000,-1000,5,-0.47,3799817000,17842,76.50,212500,219000,210000,274000,148000,211000,212970.35,12.64,0,-2087,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9408,26.46,1.38,12,0.40,7936.00,151692.00,392500,20240527,-46.50,166500,20241209,26.13,219000,-4.11,20250219,169500,23.89,20250204,392500,-46.50,20240527,166500,26.13,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250219,111121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,212500,1500,2,0.71,2973454000,13929,59.72,212500,219000,210500,274000,148000,211000,213472.18,12.64,0,-1116,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9520,26.78,1.40,12,0.31,7936.00,151692.00,392500,20240527,-45.86,166500,20241209,27.63,219000,-2.97,20250219,169500,25.37,20250204,392500,-45.86,20240527,166500,27.63,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250219,101121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,212000,1000,2,0.47,2464203000,11530,49.44,212500,219000,210500,274000,148000,211000,213720.99,12.64,0,-251,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9497,26.71,1.40,12,0.26,7936.00,151692.00,392500,20240527,-45.99,166500,20241209,27.33,219000,-3.20,20250219,169500,25.07,20250204,392500,-45.99,20240527,166500,27.33,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250219,091123,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211500,500,2,0.24,1236562500,5757,24.68,212500,219000,210500,274000,148000,211000,214792.86,12.64,0,790,220333,215666,209333,204666,198333,218000,207000,224,63000,5000,151920,500,1,4479948,9475,26.65,1.39,12,0.13,7936.00,151692.00,392500,20240527,-46.11,166500,20241209,27.03,219000,-3.42,20250219,169500,24.78,20250204,392500,-46.11,20240527,166500,27.03,20241209,0.89,N,298050,5000,223 억,,566265,N,N,259,N,00,N
20250218,161117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211000,5000,2,2.43,4841779000,23262,83.19,207000,214000,203000,267500,144500,206000,208137.75,12.76,0,-5260,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9453,26.59,1.39,12,0.52,7936.00,151692.00,392500,20240527,-46.24,166500,20241209,26.73,214000,-1.40,20250218,169500,24.48,20250204,392500,-46.24,20240527,166500,26.73,20241209,0.89,N,298050,5000,223 억,,571751,N,N,259,N,00,N
20250218,151119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,211500,5500,2,2.67,4573426000,21993,78.65,207000,214000,203000,267500,144500,206000,207950.50,12.76,0,-4774,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9475,26.65,1.39,12,0.49,7936.00,151692.00,392500,20240527,-46.11,166500,20241209,27.03,214000,-1.17,20250218,169500,24.78,20250204,392500,-46.11,20240527,166500,27.03,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,N,00,N
20250218,141120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,206500,500,2,0.24,2271284500,11042,39.49,207000,208500,203000,267500,144500,206000,205694.61,12.76,0,-3859,216333,211166,203833,198666,191333,213750,201250,224,61500,5000,148320,500,1,4479948,9251,26.02,1.36,12,0.25,7936.00,151692.00,392500,20240527,-47.39,166500,20241209,24.02,209000,-1.20,20250217,169500,21.83,20250204,392500,-47.39,20240527,166500,24.02,20241209,0.89,N,298050,5000,223 억,,571751,N,N,173,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 60.00 KOSPI200 화학 N N N Y 60 N 210500 -500 5 -0.24 5662978500 26664 114.32 212500 219000 210000 274000 148000 211000 212386.33 12.64 0 -3323 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9430 26.52 1.39 12 0.60 7936.00 151692.00 392500 20240527 -46.37 166500 20241209 26.43 219000 -3.88 20250219 169500 24.19 20250204 392500 -46.37 20240527 166500 26.43 20241209 0.89 N 298050 5000 223 억 566265 N N 42 N 00 N
3 20250219 151124 55 60.00 KOSPI200 화학 N N N Y 60 N 211000 0 3 0.00 5376638000 25306 108.50 212500 219000 210000 274000 148000 211000 212464.95 12.64 0 -2680 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9453 26.59 1.39 12 0.56 7936.00 151692.00 392500 20240527 -46.24 166500 20241209 26.73 219000 -3.65 20250219 169500 24.48 20250204 392500 -46.24 20240527 166500 26.73 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
4 20250219 141120 55 60.00 KOSPI200 화학 N N N Y 60 N 212000 1000 2 0.47 4925310000 23170 99.34 212500 219000 210000 274000 148000 211000 212572.72 12.64 0 -2223 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9497 26.71 1.40 12 0.52 7936.00 151692.00 392500 20240527 -45.99 166500 20241209 27.33 219000 -3.20 20250219 169500 25.07 20250204 392500 -45.99 20240527 166500 27.33 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
5 20250219 131121 55 60.00 KOSPI200 화학 N N N Y 60 N 211000 0 3 0.00 4251365500 19980 85.67 212500 219000 210000 274000 148000 211000 212781.06 12.64 0 -1336 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9453 26.59 1.39 12 0.45 7936.00 151692.00 392500 20240527 -46.24 166500 20241209 26.73 219000 -3.65 20250219 169500 24.48 20250204 392500 -46.24 20240527 166500 26.73 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
6 20250219 121120 55 60.00 KOSPI200 화학 N N N Y 60 N 210000 -1000 5 -0.47 3799817000 17842 76.50 212500 219000 210000 274000 148000 211000 212970.35 12.64 0 -2087 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9408 26.46 1.38 12 0.40 7936.00 151692.00 392500 20240527 -46.50 166500 20241209 26.13 219000 -4.11 20250219 169500 23.89 20250204 392500 -46.50 20240527 166500 26.13 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
7 20250219 111121 55 60.00 KOSPI200 화학 N N N Y 60 N 212500 1500 2 0.71 2973454000 13929 59.72 212500 219000 210500 274000 148000 211000 213472.18 12.64 0 -1116 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9520 26.78 1.40 12 0.31 7936.00 151692.00 392500 20240527 -45.86 166500 20241209 27.63 219000 -2.97 20250219 169500 25.37 20250204 392500 -45.86 20240527 166500 27.63 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
8 20250219 101121 55 60.00 KOSPI200 화학 N N N Y 60 N 212000 1000 2 0.47 2464203000 11530 49.44 212500 219000 210500 274000 148000 211000 213720.99 12.64 0 -251 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9497 26.71 1.40 12 0.26 7936.00 151692.00 392500 20240527 -45.99 166500 20241209 27.33 219000 -3.20 20250219 169500 25.07 20250204 392500 -45.99 20240527 166500 27.33 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
9 20250219 091123 55 60.00 KOSPI200 화학 N N N Y 60 N 211500 500 2 0.24 1236562500 5757 24.68 212500 219000 210500 274000 148000 211000 214792.86 12.64 0 790 220333 215666 209333 204666 198333 218000 207000 224 63000 5000 151920 500 1 4479948 9475 26.65 1.39 12 0.13 7936.00 151692.00 392500 20240527 -46.11 166500 20241209 27.03 219000 -3.42 20250219 169500 24.78 20250204 392500 -46.11 20240527 166500 27.03 20241209 0.89 N 298050 5000 223 억 566265 N N 259 N 00 N
10 20250218 161117 55 60.00 KOSPI200 화학 N N N Y 60 N 211000 5000 2 2.43 4841779000 23262 83.19 207000 214000 203000 267500 144500 206000 208137.75 12.76 0 -5260 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9453 26.59 1.39 12 0.52 7936.00 151692.00 392500 20240527 -46.24 166500 20241209 26.73 214000 -1.40 20250218 169500 24.48 20250204 392500 -46.24 20240527 166500 26.73 20241209 0.89 N 298050 5000 223 억 571751 N N 259 N 00 N
11 20250218 151119 55 60.00 KOSPI200 화학 N N N Y 60 N 211500 5500 2 2.67 4573426000 21993 78.65 207000 214000 203000 267500 144500 206000 207950.50 12.76 0 -4774 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9475 26.65 1.39 12 0.49 7936.00 151692.00 392500 20240527 -46.11 166500 20241209 27.03 214000 -1.17 20250218 169500 24.78 20250204 392500 -46.11 20240527 166500 27.03 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N
12 20250218 141120 55 60.00 KOSPI200 화학 N N N Y 60 N 206500 500 2 0.24 2271284500 11042 39.49 207000 208500 203000 267500 144500 206000 205694.61 12.76 0 -3859 216333 211166 203833 198666 191333 213750 201250 224 61500 5000 148320 500 1 4479948 9251 26.02 1.36 12 0.25 7936.00 151692.00 392500 20240527 -47.39 166500 20241209 24.02 209000 -1.20 20250217 169500 21.83 20250204 392500 -47.39 20240527 166500 24.02 20241209 0.89 N 298050 5000 223 억 571751 N N 173 N 00 N