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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014680/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
20250224,160317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116100,-2100,5,-1.78,10513730200,89720,69.44,116900,119800,115800,153600,82800,118200,117183.53,35.57,0,12274,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13160,12.49,1.45,12,0.79,9294.00,79865.00,214000,20240321,-45.75,87000,20250203,33.45,126500,-8.22,20250220,87000,33.45,20250203,214000,-45.75,20240321,87000,33.45,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,280,N,00,N
20250224,150317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-1800,5,-1.52,9951578000,84881,65.69,116900,119800,115800,153600,82800,118200,117240.95,35.57,0,12175,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13194,12.52,1.46,12,0.75,9294.00,79865.00,214000,20240321,-45.61,87000,20250203,33.79,126500,-7.98,20250220,87000,33.79,20250203,214000,-45.61,20240321,87000,33.79,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250224,140318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-1800,5,-1.52,8891380500,75758,58.63,116900,119800,115800,153600,82800,118200,117365.00,35.57,0,11524,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13194,12.52,1.46,12,0.67,9294.00,79865.00,214000,20240321,-45.61,87000,20250203,33.79,126500,-7.98,20250220,87000,33.79,20250203,214000,-45.61,20240321,87000,33.79,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250224,130318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117100,-1100,5,-0.93,7593080900,64616,50.01,116900,119800,115800,153600,82800,118200,117510.30,35.57,0,9150,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13274,12.60,1.47,12,0.57,9294.00,79865.00,214000,20240321,-45.28,87000,20250203,34.60,126500,-7.43,20250220,87000,34.60,20250203,214000,-45.28,20240321,87000,34.60,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250224,120316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116600,-1600,5,-1.35,6512048400,55358,42.84,116900,119800,115800,153600,82800,118200,117634.66,35.57,0,6959,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13217,12.55,1.46,12,0.49,9294.00,79865.00,214000,20240321,-45.51,87000,20250203,34.02,126500,-7.83,20250220,87000,34.02,20250203,214000,-45.51,20240321,87000,34.02,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250224,110316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116500,-1700,5,-1.44,5431413300,46097,35.68,116900,119800,115800,153600,82800,118200,117825.33,35.57,0,4639,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13206,12.53,1.46,12,0.41,9294.00,79865.00,214000,20240321,-45.56,87000,20250203,33.91,126500,-7.91,20250220,87000,33.91,20250203,214000,-45.56,20240321,87000,33.91,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250224,100316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117200,-1000,5,-0.85,3925160400,33243,25.73,116900,119800,115800,153600,82800,118200,118074.60,35.57,0,3112,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13285,12.61,1.47,12,0.29,9294.00,79865.00,214000,20240321,-45.23,87000,20250203,34.71,126500,-7.35,20250220,87000,34.71,20250203,214000,-45.23,20240321,87000,34.71,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250224,090318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119200,1000,2,0.85,544857900,4641,3.59,116900,119200,115800,153600,82800,118200,117392.09,35.57,0,1877,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13512,12.83,1.49,12,0.04,9294.00,79865.00,214000,20240321,-44.30,87000,20250203,37.01,126500,-5.77,20250220,87000,37.01,20250203,214000,-44.30,20240321,87000,37.01,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N
20250221,160316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118200,-1000,5,-0.84,15176122700,128997,47.34,120200,120200,114700,154900,83500,119200,117645.95,36.04,0,-29298,129800,124500,121200,115900,112600,122850,114250,567,35700,5000,90590,100,1,11335195,13398,12.72,1.48,12,1.14,9294.00,79865.00,214000,20240321,-44.77,87000,20250203,35.86,126500,-6.56,20250220,87000,35.86,20250203,214000,-44.77,20240321,87000,35.86,20250203,0.74,N,014680,5000,566 억,,4085770,N,N,304,N,00,N
20250221,150318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118600,-600,5,-0.50,14048669100,119472,43.85,120200,120200,114700,154900,83500,119200,117589.64,36.04,0,-27940,129800,124500,121200,115900,112600,122850,114250,567,35700,5000,90590,100,1,11335195,13444,12.76,1.49,12,1.05,9294.00,79865.00,214000,20240321,-44.58,87000,20250203,36.32,126500,-6.25,20250220,87000,36.32,20250203,214000,-44.58,20240321,87000,36.32,20250203,0.74,N,014680,5000,566 억,,4085770,N,N,1126,N,00,N
20250221,140316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118200,-1000,5,-0.84,11799599700,100513,36.89,120200,120200,114700,154900,83500,119200,117393.77,36.04,0,-20335,129800,124500,121200,115900,112600,122850,114250,567,35700,5000,90590,100,1,11335195,13398,12.72,1.48,12,0.89,9294.00,79865.00,214000,20240321,-44.77,87000,20250203,35.86,126500,-6.56,20250220,87000,35.86,20250203,214000,-44.77,20240321,87000,35.86,20250203,0.74,N,014680,5000,566 억,,4085770,N,N,1126,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 20250224 160317 55 30.00 KOSPI200 화학 N N N Y 40 N 116100 -2100 5 -1.78 10513730200 89720 69.44 116900 119800 115800 153600 82800 118200 117183.53 35.57 0 12274 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13160 12.49 1.45 12 0.79 9294.00 79865.00 214000 20240321 -45.75 87000 20250203 33.45 126500 -8.22 20250220 87000 33.45 20250203 214000 -45.75 20240321 87000 33.45 20250203 0.71 N 014680 5000 566 억 4032146 N N 280 N 00 N
3 20250224 150317 55 30.00 KOSPI200 화학 N N N Y 40 N 116400 -1800 5 -1.52 9951578000 84881 65.69 116900 119800 115800 153600 82800 118200 117240.95 35.57 0 12175 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13194 12.52 1.46 12 0.75 9294.00 79865.00 214000 20240321 -45.61 87000 20250203 33.79 126500 -7.98 20250220 87000 33.79 20250203 214000 -45.61 20240321 87000 33.79 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
4 20250224 140318 55 30.00 KOSPI200 화학 N N N Y 40 N 116400 -1800 5 -1.52 8891380500 75758 58.63 116900 119800 115800 153600 82800 118200 117365.00 35.57 0 11524 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13194 12.52 1.46 12 0.67 9294.00 79865.00 214000 20240321 -45.61 87000 20250203 33.79 126500 -7.98 20250220 87000 33.79 20250203 214000 -45.61 20240321 87000 33.79 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
5 20250224 130318 55 30.00 KOSPI200 화학 N N N Y 40 N 117100 -1100 5 -0.93 7593080900 64616 50.01 116900 119800 115800 153600 82800 118200 117510.30 35.57 0 9150 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13274 12.60 1.47 12 0.57 9294.00 79865.00 214000 20240321 -45.28 87000 20250203 34.60 126500 -7.43 20250220 87000 34.60 20250203 214000 -45.28 20240321 87000 34.60 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
6 20250224 120316 55 30.00 KOSPI200 화학 N N N Y 40 N 116600 -1600 5 -1.35 6512048400 55358 42.84 116900 119800 115800 153600 82800 118200 117634.66 35.57 0 6959 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13217 12.55 1.46 12 0.49 9294.00 79865.00 214000 20240321 -45.51 87000 20250203 34.02 126500 -7.83 20250220 87000 34.02 20250203 214000 -45.51 20240321 87000 34.02 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
7 20250224 110316 55 30.00 KOSPI200 화학 N N N Y 40 N 116500 -1700 5 -1.44 5431413300 46097 35.68 116900 119800 115800 153600 82800 118200 117825.33 35.57 0 4639 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13206 12.53 1.46 12 0.41 9294.00 79865.00 214000 20240321 -45.56 87000 20250203 33.91 126500 -7.91 20250220 87000 33.91 20250203 214000 -45.56 20240321 87000 33.91 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
8 20250224 100316 55 30.00 KOSPI200 화학 N N N Y 40 N 117200 -1000 5 -0.85 3925160400 33243 25.73 116900 119800 115800 153600 82800 118200 118074.60 35.57 0 3112 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13285 12.61 1.47 12 0.29 9294.00 79865.00 214000 20240321 -45.23 87000 20250203 34.71 126500 -7.35 20250220 87000 34.71 20250203 214000 -45.23 20240321 87000 34.71 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
9 20250224 090318 55 30.00 KOSPI200 화학 N N N Y 40 N 119200 1000 2 0.85 544857900 4641 3.59 116900 119200 115800 153600 82800 118200 117392.09 35.57 0 1877 123200 120700 117700 115200 112200 119200 113700 567 35400 5000 89830 100 1 11335195 13512 12.83 1.49 12 0.04 9294.00 79865.00 214000 20240321 -44.30 87000 20250203 37.01 126500 -5.77 20250220 87000 37.01 20250203 214000 -44.30 20240321 87000 37.01 20250203 0.71 N 014680 5000 566 억 4032146 N N 304 N 00 N
10 20250221 160316 55 30.00 KOSPI200 화학 N N N Y 40 N 118200 -1000 5 -0.84 15176122700 128997 47.34 120200 120200 114700 154900 83500 119200 117645.95 36.04 0 -29298 129800 124500 121200 115900 112600 122850 114250 567 35700 5000 90590 100 1 11335195 13398 12.72 1.48 12 1.14 9294.00 79865.00 214000 20240321 -44.77 87000 20250203 35.86 126500 -6.56 20250220 87000 35.86 20250203 214000 -44.77 20240321 87000 35.86 20250203 0.74 N 014680 5000 566 억 4085770 N N 304 N 00 N
11 20250221 150318 55 30.00 KOSPI200 화학 N N N Y 40 N 118600 -600 5 -0.50 14048669100 119472 43.85 120200 120200 114700 154900 83500 119200 117589.64 36.04 0 -27940 129800 124500 121200 115900 112600 122850 114250 567 35700 5000 90590 100 1 11335195 13444 12.76 1.49 12 1.05 9294.00 79865.00 214000 20240321 -44.58 87000 20250203 36.32 126500 -6.25 20250220 87000 36.32 20250203 214000 -44.58 20240321 87000 36.32 20250203 0.74 N 014680 5000 566 억 4085770 N N 1126 N 00 N
12 20250221 140316 55 30.00 KOSPI200 화학 N N N Y 40 N 118200 -1000 5 -0.84 11799599700 100513 36.89 120200 120200 114700 154900 83500 119200 117393.77 36.04 0 -20335 129800 124500 121200 115900 112600 122850 114250 567 35700 5000 90590 100 1 11335195 13398 12.72 1.48 12 0.89 9294.00 79865.00 214000 20240321 -44.77 87000 20250203 35.86 126500 -6.56 20250220 87000 35.86 20250203 214000 -44.77 20240321 87000 35.86 20250203 0.74 N 014680 5000 566 억 4085770 N N 1126 N 00 N