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
051910/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,239000,1500,2,0.63,45954714000,192435,56.15,238000,240500,236500,308500,166500,237500,238806.41,32.79,0,-47286,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,168716,13.98,0.58,12,0.27,17090.00,411247.00,520000,20240219,-54.04,208000,20250210,14.90,264000,-9.47,20250107,208000,14.90,20250210,520000,-54.04,20240219,208000,14.90,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,2136,N,00,N
20250218,150529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239500,2000,2,0.84,38973082000,163247,47.64,238000,240500,236500,308500,166500,237500,238736.91,32.79,0,-47603,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,169069,14.01,0.58,12,0.23,17090.00,411247.00,520000,20240219,-53.94,208000,20250210,15.14,264000,-9.28,20250107,208000,15.14,20250210,520000,-53.94,20240219,208000,15.14,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239000,1500,2,0.63,33543568000,140540,41.01,238000,240500,236500,308500,166500,237500,238676.32,32.79,0,-39684,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,168716,13.98,0.58,12,0.20,17090.00,411247.00,520000,20240219,-54.04,208000,20250210,14.90,264000,-9.47,20250107,208000,14.90,20250210,520000,-54.04,20240219,208000,14.90,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,130528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239500,2000,2,0.84,27402806000,114870,33.52,238000,240500,236500,308500,166500,237500,238554.96,32.79,0,-28543,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,169069,14.01,0.58,12,0.16,17090.00,411247.00,520000,20240219,-53.94,208000,20250210,15.14,264000,-9.28,20250107,208000,15.14,20250210,520000,-53.94,20240219,208000,15.14,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,120529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,240000,2500,2,1.05,23176472500,97218,28.37,238000,240500,236500,308500,166500,237500,238396.95,32.79,0,-22464,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,169422,14.04,0.58,12,0.14,17090.00,411247.00,520000,20240219,-53.85,208000,20250210,15.38,264000,-9.09,20250107,208000,15.38,20250210,520000,-53.85,20240219,208000,15.38,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,110528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,238000,500,2,0.21,17938517000,75325,21.98,238000,240500,236500,308500,166500,237500,238148.27,32.79,0,-16255,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,168010,13.93,0.58,12,0.11,17090.00,411247.00,520000,20240219,-54.23,208000,20250210,14.42,264000,-9.85,20250107,208000,14.42,20250210,520000,-54.23,20240219,208000,14.42,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,100528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,237500,0,3,0.00,11757637000,49312,14.39,238000,240500,236500,308500,166500,237500,238433.62,32.79,0,-8843,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,167657,13.90,0.58,12,0.07,17090.00,411247.00,520000,20240219,-54.33,208000,20250210,14.18,264000,-10.04,20250107,208000,14.18,20250210,520000,-54.33,20240219,208000,14.18,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250218,090529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,237500,0,3,0.00,2002940000,8418,2.46,238000,239000,237000,308500,166500,237500,237935.48,32.79,0,-2239,249500,243500,235500,229500,221500,246500,232500,3530,71000,5000,175750,500,1,70592343,167657,13.90,0.58,12,0.01,17090.00,411247.00,520000,20240219,-54.33,208000,20250210,14.18,264000,-10.04,20250107,208000,14.18,20250210,520000,-54.33,20240219,208000,14.18,20250210,0.57,N,051910,5000,3529 억,,23146709,N,N,3397,N,00,N
20250217,160528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,237500,10000,2,4.40,81410840500,342086,170.16,227500,241500,227500,295500,159500,227500,237984.08,32.89,0,-4531,234166,230832,228666,225332,223166,229750,224250,3530,68000,5000,168350,500,1,70592343,167657,13.90,0.58,12,0.48,17090.00,411247.00,520000,20240219,-54.33,208000,20250210,14.18,264000,-10.04,20250107,208000,14.18,20250210,520000,-54.33,20240219,208000,14.18,20250210,0.61,N,051910,5000,3529 억,,23218364,N,N,3397,N,00,N
20250217,150527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,238500,11000,2,4.84,73935919500,310685,154.55,227500,241500,227500,295500,159500,227500,237977.65,32.89,0,-2334,234166,230832,228666,225332,223166,229750,224250,3530,68000,5000,168350,500,1,70592343,168363,13.96,0.58,12,0.44,17090.00,411247.00,520000,20240219,-54.13,208000,20250210,14.66,264000,-9.66,20250107,208000,14.66,20250210,520000,-54.13,20240219,208000,14.66,20250210,0.61,N,051910,5000,3529 억,,23218364,N,N,1442,N,00,N
20250217,140527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,240500,13000,2,5.71,65079573500,273726,136.16,227500,241500,227500,295500,159500,227500,237755.05,32.89,0,11886,234166,230832,228666,225332,223166,229750,224250,3530,68000,5000,168350,500,1,70592343,169775,14.07,0.58,12,0.39,17090.00,411247.00,520000,20240219,-53.75,208000,20250210,15.62,264000,-8.90,20250107,208000,15.62,20250210,520000,-53.75,20240219,208000,15.62,20250210,0.61,N,051910,5000,3529 억,,23218364,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 20250218 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 239000 1500 2 0.63 45954714000 192435 56.15 238000 240500 236500 308500 166500 237500 238806.41 32.79 0 -47286 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 168716 13.98 0.58 12 0.27 17090.00 411247.00 520000 20240219 -54.04 208000 20250210 14.90 264000 -9.47 20250107 208000 14.90 20250210 520000 -54.04 20240219 208000 14.90 20250210 0.57 N 051910 5000 3529 억 23146709 N N 2136 N 00 N
3 20250218 150529 55 20.00 KOSPI200 화학 N N N Y 40 Y 239500 2000 2 0.84 38973082000 163247 47.64 238000 240500 236500 308500 166500 237500 238736.91 32.79 0 -47603 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 169069 14.01 0.58 12 0.23 17090.00 411247.00 520000 20240219 -53.94 208000 20250210 15.14 264000 -9.28 20250107 208000 15.14 20250210 520000 -53.94 20240219 208000 15.14 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
4 20250218 140529 55 20.00 KOSPI200 화학 N N N Y 40 Y 239000 1500 2 0.63 33543568000 140540 41.01 238000 240500 236500 308500 166500 237500 238676.32 32.79 0 -39684 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 168716 13.98 0.58 12 0.20 17090.00 411247.00 520000 20240219 -54.04 208000 20250210 14.90 264000 -9.47 20250107 208000 14.90 20250210 520000 -54.04 20240219 208000 14.90 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
5 20250218 130528 55 20.00 KOSPI200 화학 N N N Y 40 Y 239500 2000 2 0.84 27402806000 114870 33.52 238000 240500 236500 308500 166500 237500 238554.96 32.79 0 -28543 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 169069 14.01 0.58 12 0.16 17090.00 411247.00 520000 20240219 -53.94 208000 20250210 15.14 264000 -9.28 20250107 208000 15.14 20250210 520000 -53.94 20240219 208000 15.14 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
6 20250218 120529 55 20.00 KOSPI200 화학 N N N Y 40 Y 240000 2500 2 1.05 23176472500 97218 28.37 238000 240500 236500 308500 166500 237500 238396.95 32.79 0 -22464 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 169422 14.04 0.58 12 0.14 17090.00 411247.00 520000 20240219 -53.85 208000 20250210 15.38 264000 -9.09 20250107 208000 15.38 20250210 520000 -53.85 20240219 208000 15.38 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
7 20250218 110528 55 20.00 KOSPI200 화학 N N N Y 40 Y 238000 500 2 0.21 17938517000 75325 21.98 238000 240500 236500 308500 166500 237500 238148.27 32.79 0 -16255 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 168010 13.93 0.58 12 0.11 17090.00 411247.00 520000 20240219 -54.23 208000 20250210 14.42 264000 -9.85 20250107 208000 14.42 20250210 520000 -54.23 20240219 208000 14.42 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
8 20250218 100528 55 20.00 KOSPI200 화학 N N N Y 40 Y 237500 0 3 0.00 11757637000 49312 14.39 238000 240500 236500 308500 166500 237500 238433.62 32.79 0 -8843 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 167657 13.90 0.58 12 0.07 17090.00 411247.00 520000 20240219 -54.33 208000 20250210 14.18 264000 -10.04 20250107 208000 14.18 20250210 520000 -54.33 20240219 208000 14.18 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
9 20250218 090529 55 20.00 KOSPI200 화학 N N N Y 40 Y 237500 0 3 0.00 2002940000 8418 2.46 238000 239000 237000 308500 166500 237500 237935.48 32.79 0 -2239 249500 243500 235500 229500 221500 246500 232500 3530 71000 5000 175750 500 1 70592343 167657 13.90 0.58 12 0.01 17090.00 411247.00 520000 20240219 -54.33 208000 20250210 14.18 264000 -10.04 20250107 208000 14.18 20250210 520000 -54.33 20240219 208000 14.18 20250210 0.57 N 051910 5000 3529 억 23146709 N N 3397 N 00 N
10 20250217 160528 55 20.00 KOSPI200 화학 N N N Y 40 Y 237500 10000 2 4.40 81410840500 342086 170.16 227500 241500 227500 295500 159500 227500 237984.08 32.89 0 -4531 234166 230832 228666 225332 223166 229750 224250 3530 68000 5000 168350 500 1 70592343 167657 13.90 0.58 12 0.48 17090.00 411247.00 520000 20240219 -54.33 208000 20250210 14.18 264000 -10.04 20250107 208000 14.18 20250210 520000 -54.33 20240219 208000 14.18 20250210 0.61 N 051910 5000 3529 억 23218364 N N 3397 N 00 N
11 20250217 150527 55 20.00 KOSPI200 화학 N N N Y 40 Y 238500 11000 2 4.84 73935919500 310685 154.55 227500 241500 227500 295500 159500 227500 237977.65 32.89 0 -2334 234166 230832 228666 225332 223166 229750 224250 3530 68000 5000 168350 500 1 70592343 168363 13.96 0.58 12 0.44 17090.00 411247.00 520000 20240219 -54.13 208000 20250210 14.66 264000 -9.66 20250107 208000 14.66 20250210 520000 -54.13 20240219 208000 14.66 20250210 0.61 N 051910 5000 3529 억 23218364 N N 1442 N 00 N
12 20250217 140527 55 20.00 KOSPI200 화학 N N N Y 40 Y 240500 13000 2 5.71 65079573500 273726 136.16 227500 241500 227500 295500 159500 227500 237755.05 32.89 0 11886 234166 230832 228666 225332 223166 229750 224250 3530 68000 5000 168350 500 1 70592343 169775 14.07 0.58 12 0.39 17090.00 411247.00 520000 20240219 -53.75 208000 20250210 15.62 264000 -8.90 20250107 208000 15.62 20250210 520000 -53.75 20240219 208000 15.62 20250210 0.61 N 051910 5000 3529 억 23218364 N N 1442 N 00 N