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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119200,2200,2,1.88,33369073900,271912,170.27,121500,126500,117900,152100,81900,117000,122724.13,36.80,0,-70041,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,13512,12.83,1.49,12,2.40,9294.00,79865.00,214000,20240321,-44.30,87000,20250203,37.01,126500,-5.77,20250220,87000,37.01,20250203,214000,-44.30,20240321,87000,37.01,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,1126,N,00,N
20250220,150315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120400,3400,2,2.91,31842537100,259151,162.28,121500,126500,117900,152100,81900,117000,122872.52,36.80,0,-65391,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,13648,12.95,1.51,12,2.29,9294.00,79865.00,214000,20240321,-43.74,87000,20250203,38.39,126500,-4.82,20250220,87000,38.39,20250203,214000,-43.74,20240321,87000,38.39,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250220,140316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120600,3600,2,3.08,28382304800,230353,144.25,121500,126500,117900,152100,81900,117000,123212.22,36.80,0,-51375,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,13670,12.98,1.51,12,2.03,9294.00,79865.00,214000,20240321,-43.64,87000,20250203,38.62,126500,-4.66,20250220,87000,38.62,20250203,214000,-43.64,20240321,87000,38.62,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250220,130314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123100,6100,2,5.21,24680536200,199781,125.10,121500,126500,117900,152100,81900,117000,123537.96,36.80,0,-41555,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,13954,13.25,1.54,12,1.76,9294.00,79865.00,214000,20240321,-42.48,87000,20250203,41.49,126500,-2.69,20250220,87000,41.49,20250203,214000,-42.48,20240321,87000,41.49,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250220,120315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124600,7600,2,6.50,22198136200,179821,112.60,121500,126500,117900,152100,81900,117000,123445.74,36.80,0,-33975,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,14124,13.41,1.56,12,1.59,9294.00,79865.00,214000,20240321,-41.78,87000,20250203,43.22,126500,-1.50,20250220,87000,43.22,20250203,214000,-41.78,20240321,87000,43.22,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250220,110315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,126300,9300,2,7.95,18233694300,148293,92.86,121500,126400,117900,152100,81900,117000,122957.22,36.80,0,-22177,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,14316,13.59,1.58,12,1.31,9294.00,79865.00,214000,20240321,-40.98,87000,20250203,45.17,126400,-0.08,20250220,87000,45.17,20250203,214000,-40.98,20240321,87000,45.17,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250220,100314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122500,5500,2,4.70,11288602900,92593,57.98,121500,124700,117900,152100,81900,117000,121916.37,36.80,0,-17184,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,13886,13.18,1.53,12,0.82,9294.00,79865.00,214000,20240321,-42.76,87000,20250203,40.80,124700,-1.76,20250220,87000,40.80,20250203,214000,-42.76,20240321,87000,40.80,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250220,090316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119200,2200,2,1.88,1343942400,11198,7.01,121500,121600,117900,152100,81900,117000,120016.29,36.80,0,-3777,122600,119800,116400,113600,110200,121200,115000,567,35100,5000,88920,100,1,11335195,13512,12.83,1.49,12,0.10,9294.00,79865.00,214000,20240321,-44.30,87000,20250203,37.01,121600,-1.97,20250220,87000,37.01,20250203,214000,-44.30,20240321,87000,37.01,20250203,0.79,N,014680,5000,566 억,,4171173,N,N,985,N,00,N
20250219,160313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117000,4100,2,3.63,18745469700,159411,178.69,113800,119200,113000,146700,79100,112900,117592.16,37.37,0,-61090,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13262,12.59,1.46,12,1.41,9294.00,79865.00,214000,20240321,-45.33,87000,20250203,34.48,119200,-1.85,20250219,87000,34.48,20250203,214000,-45.33,20240321,87000,34.48,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,985,N,00,N
20250219,150315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117600,4700,2,4.16,17824881900,151565,169.90,113800,119200,113000,146700,79100,112900,117605.56,37.37,0,-56975,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13330,12.65,1.47,12,1.34,9294.00,79865.00,214000,20240321,-45.05,87000,20250203,35.17,119200,-1.34,20250219,87000,35.17,20250203,214000,-45.05,20240321,87000,35.17,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,N,00,N
20250219,140313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118100,5200,2,4.61,15620803000,132901,148.98,113800,119200,113000,146700,79100,112900,117537.17,37.37,0,-45215,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13387,12.71,1.48,12,1.17,9294.00,79865.00,214000,20240321,-44.81,87000,20250203,35.75,119200,-0.92,20250219,87000,35.75,20250203,214000,-44.81,20240321,87000,35.75,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,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 20250220 160315 55 30.00 KOSPI200 화학 N N N Y 40 N 119200 2200 2 1.88 33369073900 271912 170.27 121500 126500 117900 152100 81900 117000 122724.13 36.80 0 -70041 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 13512 12.83 1.49 12 2.40 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 0.79 N 014680 5000 566 억 4171173 N N 1126 N 00 N
3 20250220 150315 55 30.00 KOSPI200 화학 N N N Y 40 N 120400 3400 2 2.91 31842537100 259151 162.28 121500 126500 117900 152100 81900 117000 122872.52 36.80 0 -65391 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 13648 12.95 1.51 12 2.29 9294.00 79865.00 214000 20240321 -43.74 87000 20250203 38.39 126500 -4.82 20250220 87000 38.39 20250203 214000 -43.74 20240321 87000 38.39 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
4 20250220 140316 55 30.00 KOSPI200 화학 N N N Y 40 N 120600 3600 2 3.08 28382304800 230353 144.25 121500 126500 117900 152100 81900 117000 123212.22 36.80 0 -51375 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 13670 12.98 1.51 12 2.03 9294.00 79865.00 214000 20240321 -43.64 87000 20250203 38.62 126500 -4.66 20250220 87000 38.62 20250203 214000 -43.64 20240321 87000 38.62 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
5 20250220 130314 55 30.00 KOSPI200 화학 N N N Y 40 N 123100 6100 2 5.21 24680536200 199781 125.10 121500 126500 117900 152100 81900 117000 123537.96 36.80 0 -41555 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 13954 13.25 1.54 12 1.76 9294.00 79865.00 214000 20240321 -42.48 87000 20250203 41.49 126500 -2.69 20250220 87000 41.49 20250203 214000 -42.48 20240321 87000 41.49 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
6 20250220 120315 55 30.00 KOSPI200 화학 N N N Y 40 N 124600 7600 2 6.50 22198136200 179821 112.60 121500 126500 117900 152100 81900 117000 123445.74 36.80 0 -33975 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 14124 13.41 1.56 12 1.59 9294.00 79865.00 214000 20240321 -41.78 87000 20250203 43.22 126500 -1.50 20250220 87000 43.22 20250203 214000 -41.78 20240321 87000 43.22 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
7 20250220 110315 55 30.00 KOSPI200 화학 N N N Y 40 N 126300 9300 2 7.95 18233694300 148293 92.86 121500 126400 117900 152100 81900 117000 122957.22 36.80 0 -22177 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 14316 13.59 1.58 12 1.31 9294.00 79865.00 214000 20240321 -40.98 87000 20250203 45.17 126400 -0.08 20250220 87000 45.17 20250203 214000 -40.98 20240321 87000 45.17 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
8 20250220 100314 55 30.00 KOSPI200 화학 N N N Y 40 N 122500 5500 2 4.70 11288602900 92593 57.98 121500 124700 117900 152100 81900 117000 121916.37 36.80 0 -17184 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 13886 13.18 1.53 12 0.82 9294.00 79865.00 214000 20240321 -42.76 87000 20250203 40.80 124700 -1.76 20250220 87000 40.80 20250203 214000 -42.76 20240321 87000 40.80 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
9 20250220 090316 55 30.00 KOSPI200 화학 N N N Y 40 N 119200 2200 2 1.88 1343942400 11198 7.01 121500 121600 117900 152100 81900 117000 120016.29 36.80 0 -3777 122600 119800 116400 113600 110200 121200 115000 567 35100 5000 88920 100 1 11335195 13512 12.83 1.49 12 0.10 9294.00 79865.00 214000 20240321 -44.30 87000 20250203 37.01 121600 -1.97 20250220 87000 37.01 20250203 214000 -44.30 20240321 87000 37.01 20250203 0.79 N 014680 5000 566 억 4171173 N N 985 N 00 N
10 20250219 160313 55 30.00 KOSPI200 화학 N N N Y 40 N 117000 4100 2 3.63 18745469700 159411 178.69 113800 119200 113000 146700 79100 112900 117592.16 37.37 0 -61090 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13262 12.59 1.46 12 1.41 9294.00 79865.00 214000 20240321 -45.33 87000 20250203 34.48 119200 -1.85 20250219 87000 34.48 20250203 214000 -45.33 20240321 87000 34.48 20250203 0.80 N 014680 5000 566 억 4235912 N N 985 N 00 N
11 20250219 150315 55 30.00 KOSPI200 화학 N N N Y 40 N 117600 4700 2 4.16 17824881900 151565 169.90 113800 119200 113000 146700 79100 112900 117605.56 37.37 0 -56975 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13330 12.65 1.47 12 1.34 9294.00 79865.00 214000 20240321 -45.05 87000 20250203 35.17 119200 -1.34 20250219 87000 35.17 20250203 214000 -45.05 20240321 87000 35.17 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N
12 20250219 140313 55 30.00 KOSPI200 화학 N N N Y 40 N 118100 5200 2 4.61 15620803000 132901 148.98 113800 119200 113000 146700 79100 112900 117537.17 37.37 0 -45215 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13387 12.71 1.48 12 1.17 9294.00 79865.00 214000 20240321 -44.81 87000 20250203 35.75 119200 -0.92 20250219 87000 35.75 20250203 214000 -44.81 20240321 87000 35.75 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N