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
457190/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
20250219,161328,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50800,1050,2,2.11,42786826350,849940,65.14,50500,51600,48950,64600,34850,49750,50340.40,7.05,0,53888,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15346,-226.79,14.11,12,2.81,-224.00,3601.00,81400,20240318,-37.59,26700,20240805,90.26,51600,-1.55,20250219,29700,71.04,20250102,407000,-87.52,20240318,26700,90.26,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,340,N,00,N
20250219,151333,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50600,850,2,1.71,41421809650,823059,63.08,50500,51600,48950,64600,34850,49750,50326.66,7.05,0,49023,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15285,-225.89,14.05,12,2.72,-224.00,3601.00,81400,20240318,-37.84,26700,20240805,89.51,51600,-1.94,20250219,29700,70.37,20250102,407000,-87.57,20240318,26700,89.51,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250219,141328,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50200,450,2,0.90,37818513150,751766,57.61,50500,51600,48950,64600,34850,49750,50306.23,7.05,0,34736,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15165,-224.11,13.94,12,2.49,-224.00,3601.00,81400,20240318,-38.33,26700,20240805,88.01,51600,-2.71,20250219,29700,69.02,20250102,407000,-87.67,20240318,26700,88.01,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250219,131328,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50300,550,2,1.11,35740199050,710409,54.44,50500,51600,48950,64600,34850,49750,50309.33,7.05,0,25393,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15195,-224.55,13.97,12,2.35,-224.00,3601.00,81400,20240318,-38.21,26700,20240805,88.39,51600,-2.52,20250219,29700,69.36,20250102,407000,-87.64,20240318,26700,88.39,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250219,121328,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50700,950,2,1.91,33206860350,660284,50.60,50500,51600,48950,64600,34850,49750,50291.78,7.05,0,6560,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15316,-226.34,14.08,12,2.19,-224.00,3601.00,81400,20240318,-37.71,26700,20240805,89.89,51600,-1.74,20250219,29700,70.71,20250102,407000,-87.54,20240318,26700,89.89,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250219,111329,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50200,450,2,0.90,27131973900,539128,41.32,50500,51600,48950,64600,34850,49750,50325.66,7.05,0,-16590,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15165,-224.11,13.94,12,1.78,-224.00,3601.00,81400,20240318,-38.33,26700,20240805,88.01,51600,-2.71,20250219,29700,69.02,20250102,407000,-87.67,20240318,26700,88.01,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250219,101329,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50500,750,2,1.51,14677607000,289444,22.18,50500,51600,49800,64600,34850,49750,50709.66,7.05,0,-24288,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,100,1,30208280,15255,-225.45,14.02,12,0.96,-224.00,3601.00,81400,20240318,-37.96,26700,20240805,89.14,51600,-2.13,20250219,29700,70.03,20250102,407000,-87.59,20240318,26700,89.14,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250219,091331,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,49950,200,2,0.40,3741783650,74632,5.72,50500,50600,49800,64600,34850,49750,50136.45,7.05,0,-12354,53950,51850,49400,47300,44850,52900,48350,302,14850,1000,34820,50,1,30208280,15089,-222.99,13.87,12,0.25,-224.00,3601.00,81400,20240318,-38.64,26700,20240805,87.08,51500,-3.01,20250218,29700,68.18,20250102,407000,-87.73,20240318,26700,87.08,20240805,2.26,N,457190,1000,302 억,,2130266,N,N,1274,N,00,N
20250218,161324,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,49750,1800,2,3.75,64257383450,1292999,57.49,47700,51500,46950,62300,33600,47950,49696.29,6.94,0,107198,52783,50366,47233,44816,41683,51575,46025,302,14350,1000,33560,50,1,30208280,15029,-222.10,13.82,12,4.28,-224.00,3601.00,81400,20240318,-38.88,26700,20240805,86.33,51500,-3.40,20250218,29700,67.51,20250102,407000,-87.78,20240318,26700,86.33,20240805,2.19,N,457190,1000,302 억,,2096000,N,N,1274,N,00,N
20250218,151325,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,49650,1700,2,3.55,63086884750,1269479,56.44,47700,51500,46950,62300,33600,47950,49695.10,6.94,0,106432,52783,50366,47233,44816,41683,51575,46025,302,14350,1000,33560,50,1,30208280,14998,-221.65,13.79,12,4.20,-224.00,3601.00,81400,20240318,-39.00,26700,20240805,85.96,51500,-3.59,20250218,29700,67.17,20250102,407000,-87.80,20240318,26700,85.96,20240805,2.19,N,457190,1000,302 억,,2096000,N,N,1442,N,00,N
20250218,141327,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50000,2050,2,4.28,58155975900,1170579,52.04,47700,51500,46950,62300,33600,47950,49681.38,6.94,0,107244,52783,50366,47233,44816,41683,51575,46025,302,14350,1000,33560,100,1,30208280,15104,-223.21,13.89,12,3.88,-224.00,3601.00,81400,20240318,-38.57,26700,20240805,87.27,51500,-2.91,20250218,29700,68.35,20250102,407000,-87.71,20240318,26700,87.27,20240805,2.19,N,457190,1000,302 억,,2096000,N,N,1442,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 161328 57 100.00 KOSPI200 화학 N N N N N 50800 1050 2 2.11 42786826350 849940 65.14 50500 51600 48950 64600 34850 49750 50340.40 7.05 0 53888 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15346 -226.79 14.11 12 2.81 -224.00 3601.00 81400 20240318 -37.59 26700 20240805 90.26 51600 -1.55 20250219 29700 71.04 20250102 407000 -87.52 20240318 26700 90.26 20240805 2.26 N 457190 1000 302 억 2130266 N N 340 N 00 N
3 20250219 151333 57 100.00 KOSPI200 화학 N N N N N 50600 850 2 1.71 41421809650 823059 63.08 50500 51600 48950 64600 34850 49750 50326.66 7.05 0 49023 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15285 -225.89 14.05 12 2.72 -224.00 3601.00 81400 20240318 -37.84 26700 20240805 89.51 51600 -1.94 20250219 29700 70.37 20250102 407000 -87.57 20240318 26700 89.51 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
4 20250219 141328 57 100.00 KOSPI200 화학 N N N N N 50200 450 2 0.90 37818513150 751766 57.61 50500 51600 48950 64600 34850 49750 50306.23 7.05 0 34736 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15165 -224.11 13.94 12 2.49 -224.00 3601.00 81400 20240318 -38.33 26700 20240805 88.01 51600 -2.71 20250219 29700 69.02 20250102 407000 -87.67 20240318 26700 88.01 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
5 20250219 131328 57 100.00 KOSPI200 화학 N N N N N 50300 550 2 1.11 35740199050 710409 54.44 50500 51600 48950 64600 34850 49750 50309.33 7.05 0 25393 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15195 -224.55 13.97 12 2.35 -224.00 3601.00 81400 20240318 -38.21 26700 20240805 88.39 51600 -2.52 20250219 29700 69.36 20250102 407000 -87.64 20240318 26700 88.39 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
6 20250219 121328 57 100.00 KOSPI200 화학 N N N N N 50700 950 2 1.91 33206860350 660284 50.60 50500 51600 48950 64600 34850 49750 50291.78 7.05 0 6560 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15316 -226.34 14.08 12 2.19 -224.00 3601.00 81400 20240318 -37.71 26700 20240805 89.89 51600 -1.74 20250219 29700 70.71 20250102 407000 -87.54 20240318 26700 89.89 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
7 20250219 111329 57 100.00 KOSPI200 화학 N N N N N 50200 450 2 0.90 27131973900 539128 41.32 50500 51600 48950 64600 34850 49750 50325.66 7.05 0 -16590 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15165 -224.11 13.94 12 1.78 -224.00 3601.00 81400 20240318 -38.33 26700 20240805 88.01 51600 -2.71 20250219 29700 69.02 20250102 407000 -87.67 20240318 26700 88.01 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
8 20250219 101329 57 100.00 KOSPI200 화학 N N N N N 50500 750 2 1.51 14677607000 289444 22.18 50500 51600 49800 64600 34850 49750 50709.66 7.05 0 -24288 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 100 1 30208280 15255 -225.45 14.02 12 0.96 -224.00 3601.00 81400 20240318 -37.96 26700 20240805 89.14 51600 -2.13 20250219 29700 70.03 20250102 407000 -87.59 20240318 26700 89.14 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
9 20250219 091331 57 100.00 KOSPI200 화학 N N N N N 49950 200 2 0.40 3741783650 74632 5.72 50500 50600 49800 64600 34850 49750 50136.45 7.05 0 -12354 53950 51850 49400 47300 44850 52900 48350 302 14850 1000 34820 50 1 30208280 15089 -222.99 13.87 12 0.25 -224.00 3601.00 81400 20240318 -38.64 26700 20240805 87.08 51500 -3.01 20250218 29700 68.18 20250102 407000 -87.73 20240318 26700 87.08 20240805 2.26 N 457190 1000 302 억 2130266 N N 1274 N 00 N
10 20250218 161324 57 100.00 KOSPI200 화학 N N N N N 49750 1800 2 3.75 64257383450 1292999 57.49 47700 51500 46950 62300 33600 47950 49696.29 6.94 0 107198 52783 50366 47233 44816 41683 51575 46025 302 14350 1000 33560 50 1 30208280 15029 -222.10 13.82 12 4.28 -224.00 3601.00 81400 20240318 -38.88 26700 20240805 86.33 51500 -3.40 20250218 29700 67.51 20250102 407000 -87.78 20240318 26700 86.33 20240805 2.19 N 457190 1000 302 억 2096000 N N 1274 N 00 N
11 20250218 151325 57 100.00 KOSPI200 화학 N N N N N 49650 1700 2 3.55 63086884750 1269479 56.44 47700 51500 46950 62300 33600 47950 49695.10 6.94 0 106432 52783 50366 47233 44816 41683 51575 46025 302 14350 1000 33560 50 1 30208280 14998 -221.65 13.79 12 4.20 -224.00 3601.00 81400 20240318 -39.00 26700 20240805 85.96 51500 -3.59 20250218 29700 67.17 20250102 407000 -87.80 20240318 26700 85.96 20240805 2.19 N 457190 1000 302 억 2096000 N N 1442 N 00 N
12 20250218 141327 57 100.00 KOSPI200 화학 N N N N N 50000 2050 2 4.28 58155975900 1170579 52.04 47700 51500 46950 62300 33600 47950 49681.38 6.94 0 107244 52783 50366 47233 44816 41683 51575 46025 302 14350 1000 33560 100 1 30208280 15104 -223.21 13.89 12 3.88 -224.00 3601.00 81400 20240318 -38.57 26700 20240805 87.27 51500 -2.91 20250218 29700 68.35 20250102 407000 -87.71 20240318 26700 87.27 20240805 2.19 N 457190 1000 302 억 2096000 N N 1442 N 00 N