ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051900/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
20250218,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312000,-3000,5,-0.95,7018719500,22514,77.35,315000,315500,310000,409500,220500,315000,311748.93,28.08,0,-2005,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48729,38.72,1.00,12,0.14,8057.00,310665.00,480000,20240523,-35.00,294500,20250120,5.94,317500,-1.73,20250106,294500,5.94,20250120,480000,-35.00,20240523,294500,5.94,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,2060,N,00,N
20250218,150529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-3500,5,-1.11,5861845000,18806,64.61,315000,315500,310000,409500,220500,315000,311700.79,28.08,0,-2383,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48651,38.66,1.00,12,0.12,8057.00,310665.00,480000,20240523,-35.10,294500,20250120,5.77,317500,-1.89,20250106,294500,5.77,20250120,480000,-35.10,20240523,294500,5.77,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-3500,5,-1.11,4874756500,15630,53.70,315000,315500,310000,409500,220500,315000,311884.61,28.08,0,-1779,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48651,38.66,1.00,12,0.10,8057.00,310665.00,480000,20240523,-35.10,294500,20250120,5.77,317500,-1.89,20250106,294500,5.77,20250120,480000,-35.10,20240523,294500,5.77,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,130528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-3500,5,-1.11,4497560000,14419,49.54,315000,315500,310000,409500,220500,315000,311919.00,28.08,0,-1622,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48651,38.66,1.00,12,0.09,8057.00,310665.00,480000,20240523,-35.10,294500,20250120,5.77,317500,-1.89,20250106,294500,5.77,20250120,480000,-35.10,20240523,294500,5.77,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,120528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312000,-3000,5,-0.95,4136236000,13261,45.56,315000,315500,310000,409500,220500,315000,311909.81,28.08,0,-1678,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48729,38.72,1.00,12,0.08,8057.00,310665.00,480000,20240523,-35.00,294500,20250120,5.94,317500,-1.73,20250106,294500,5.94,20250120,480000,-35.00,20240523,294500,5.94,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,110528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,-4500,5,-1.43,3332778500,10684,36.71,315000,315500,310000,409500,220500,315000,311941.08,28.08,0,-1765,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48495,38.54,1.00,12,0.07,8057.00,310665.00,480000,20240523,-35.31,294500,20250120,5.43,317500,-2.20,20250106,294500,5.43,20250120,480000,-35.31,20240523,294500,5.43,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,100528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312000,-3000,5,-0.95,2065562500,6606,22.70,315000,315500,310500,409500,220500,315000,312679.76,28.08,0,-607,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48729,38.72,1.00,12,0.04,8057.00,310665.00,480000,20240523,-35.00,294500,20250120,5.94,317500,-1.73,20250106,294500,5.94,20250120,480000,-35.00,20240523,294500,5.94,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250218,090529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,313000,-2000,5,-0.63,451442000,1440,4.95,315000,315500,311500,409500,220500,315000,313501.39,28.08,0,-301,320666,317832,313666,310832,306666,319250,312250,781,94500,5000,245700,500,1,15618197,48885,38.85,1.01,12,0.01,8057.00,310665.00,480000,20240523,-34.79,294500,20250120,6.28,317500,-1.42,20250106,294500,6.28,20250120,480000,-34.79,20240523,294500,6.28,20250120,0.49,N,051900,5000,780 억,,4385822,N,N,860,N,00,N
20250217,160528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315000,6000,2,1.94,9144006500,29080,88.06,310500,316500,309500,401500,216500,309000,314442.33,28.04,0,6809,318666,313832,311166,306332,303666,312500,305000,781,92500,5000,241020,500,1,15618197,49197,39.10,1.01,12,0.19,8057.00,310665.00,480000,20240523,-34.38,294500,20250120,6.96,317500,-0.79,20250106,294500,6.96,20250120,480000,-34.38,20240523,294500,6.96,20250120,0.51,N,051900,5000,780 억,,4379142,N,N,860,N,00,N
20250217,150527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,314500,5500,2,1.78,8442329000,26850,81.31,310500,316500,309500,401500,216500,309000,314425.66,28.04,0,5884,318666,313832,311166,306332,303666,312500,305000,781,92500,5000,241020,500,1,15618197,49119,39.03,1.01,12,0.17,8057.00,310665.00,480000,20240523,-34.48,294500,20250120,6.79,317500,-0.94,20250106,294500,6.79,20250120,480000,-34.48,20240523,294500,6.79,20250120,0.51,N,051900,5000,780 억,,4379142,N,N,1384,N,00,N
20250217,140527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,314000,5000,2,1.62,7210223000,22927,69.43,310500,316500,309500,401500,216500,309000,314486.11,28.04,0,4444,318666,313832,311166,306332,303666,312500,305000,781,92500,5000,241020,500,1,15618197,49041,38.97,1.01,12,0.15,8057.00,310665.00,480000,20240523,-34.58,294500,20250120,6.62,317500,-1.10,20250106,294500,6.62,20250120,480000,-34.58,20240523,294500,6.62,20250120,0.51,N,051900,5000,780 억,,4379142,N,N,1384,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 20250218 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 312000 -3000 5 -0.95 7018719500 22514 77.35 315000 315500 310000 409500 220500 315000 311748.93 28.08 0 -2005 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48729 38.72 1.00 12 0.14 8057.00 310665.00 480000 20240523 -35.00 294500 20250120 5.94 317500 -1.73 20250106 294500 5.94 20250120 480000 -35.00 20240523 294500 5.94 20250120 0.49 N 051900 5000 780 억 4385822 N N 2060 N 00 N
3 20250218 150529 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -3500 5 -1.11 5861845000 18806 64.61 315000 315500 310000 409500 220500 315000 311700.79 28.08 0 -2383 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48651 38.66 1.00 12 0.12 8057.00 310665.00 480000 20240523 -35.10 294500 20250120 5.77 317500 -1.89 20250106 294500 5.77 20250120 480000 -35.10 20240523 294500 5.77 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
4 20250218 140529 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -3500 5 -1.11 4874756500 15630 53.70 315000 315500 310000 409500 220500 315000 311884.61 28.08 0 -1779 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48651 38.66 1.00 12 0.10 8057.00 310665.00 480000 20240523 -35.10 294500 20250120 5.77 317500 -1.89 20250106 294500 5.77 20250120 480000 -35.10 20240523 294500 5.77 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
5 20250218 130528 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -3500 5 -1.11 4497560000 14419 49.54 315000 315500 310000 409500 220500 315000 311919.00 28.08 0 -1622 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48651 38.66 1.00 12 0.09 8057.00 310665.00 480000 20240523 -35.10 294500 20250120 5.77 317500 -1.89 20250106 294500 5.77 20250120 480000 -35.10 20240523 294500 5.77 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
6 20250218 120528 55 20.00 KOSPI200 화학 N N N Y 40 Y 312000 -3000 5 -0.95 4136236000 13261 45.56 315000 315500 310000 409500 220500 315000 311909.81 28.08 0 -1678 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48729 38.72 1.00 12 0.08 8057.00 310665.00 480000 20240523 -35.00 294500 20250120 5.94 317500 -1.73 20250106 294500 5.94 20250120 480000 -35.00 20240523 294500 5.94 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
7 20250218 110528 55 20.00 KOSPI200 화학 N N N Y 40 Y 310500 -4500 5 -1.43 3332778500 10684 36.71 315000 315500 310000 409500 220500 315000 311941.08 28.08 0 -1765 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48495 38.54 1.00 12 0.07 8057.00 310665.00 480000 20240523 -35.31 294500 20250120 5.43 317500 -2.20 20250106 294500 5.43 20250120 480000 -35.31 20240523 294500 5.43 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
8 20250218 100528 55 20.00 KOSPI200 화학 N N N Y 40 Y 312000 -3000 5 -0.95 2065562500 6606 22.70 315000 315500 310500 409500 220500 315000 312679.76 28.08 0 -607 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48729 38.72 1.00 12 0.04 8057.00 310665.00 480000 20240523 -35.00 294500 20250120 5.94 317500 -1.73 20250106 294500 5.94 20250120 480000 -35.00 20240523 294500 5.94 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
9 20250218 090529 55 20.00 KOSPI200 화학 N N N Y 40 Y 313000 -2000 5 -0.63 451442000 1440 4.95 315000 315500 311500 409500 220500 315000 313501.39 28.08 0 -301 320666 317832 313666 310832 306666 319250 312250 781 94500 5000 245700 500 1 15618197 48885 38.85 1.01 12 0.01 8057.00 310665.00 480000 20240523 -34.79 294500 20250120 6.28 317500 -1.42 20250106 294500 6.28 20250120 480000 -34.79 20240523 294500 6.28 20250120 0.49 N 051900 5000 780 억 4385822 N N 860 N 00 N
10 20250217 160528 55 20.00 KOSPI200 화학 N N N Y 40 Y 315000 6000 2 1.94 9144006500 29080 88.06 310500 316500 309500 401500 216500 309000 314442.33 28.04 0 6809 318666 313832 311166 306332 303666 312500 305000 781 92500 5000 241020 500 1 15618197 49197 39.10 1.01 12 0.19 8057.00 310665.00 480000 20240523 -34.38 294500 20250120 6.96 317500 -0.79 20250106 294500 6.96 20250120 480000 -34.38 20240523 294500 6.96 20250120 0.51 N 051900 5000 780 억 4379142 N N 860 N 00 N
11 20250217 150527 55 20.00 KOSPI200 화학 N N N Y 40 Y 314500 5500 2 1.78 8442329000 26850 81.31 310500 316500 309500 401500 216500 309000 314425.66 28.04 0 5884 318666 313832 311166 306332 303666 312500 305000 781 92500 5000 241020 500 1 15618197 49119 39.03 1.01 12 0.17 8057.00 310665.00 480000 20240523 -34.48 294500 20250120 6.79 317500 -0.94 20250106 294500 6.79 20250120 480000 -34.48 20240523 294500 6.79 20250120 0.51 N 051900 5000 780 억 4379142 N N 1384 N 00 N
12 20250217 140527 55 20.00 KOSPI200 화학 N N N Y 40 Y 314000 5000 2 1.62 7210223000 22927 69.43 310500 316500 309500 401500 216500 309000 314486.11 28.04 0 4444 318666 313832 311166 306332 303666 312500 305000 781 92500 5000 241020 500 1 15618197 49041 38.97 1.01 12 0.15 8057.00 310665.00 480000 20240523 -34.58 294500 20250120 6.62 317500 -1.10 20250106 294500 6.62 20250120 480000 -34.58 20240523 294500 6.62 20250120 0.51 N 051900 5000 780 억 4379142 N N 1384 N 00 N