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
093370/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
20250220,160732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,2839130825,555706,88.39,5070,5240,4995,6570,3550,5060,5109.06,8.01,0,-59515,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5406,-9.02,1.56,12,0.52,-559.00,3239.00,9024,20240216,-44.15,4585,20241115,9.92,5300,-4.91,20250107,4690,7.46,20250203,9110,-44.68,20240222,4585,9.92,20241115,1.24,N,093370,500,536 억,,8587674,N,N,3568,N,00,N
20250220,150734,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,2743714155,536773,85.37,5070,5240,4995,6570,3550,5060,5111.50,8.01,0,-53211,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5406,-9.02,1.56,12,0.50,-559.00,3239.00,9024,20240216,-44.15,4585,20241115,9.92,5300,-4.91,20250107,4690,7.46,20250203,9110,-44.68,20240222,4585,9.92,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250220,140734,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,2516688585,491693,78.20,5070,5240,4995,6570,3550,5060,5118.41,8.01,0,-36060,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5406,-9.02,1.56,12,0.46,-559.00,3239.00,9024,20240216,-44.15,4585,20241115,9.92,5300,-4.91,20250107,4690,7.46,20250203,9110,-44.68,20240222,4585,9.92,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250220,130732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,10,2,0.20,2246553515,438270,69.71,5070,5240,4995,6570,3550,5060,5125.96,8.01,0,-16153,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5438,-9.07,1.57,12,0.41,-559.00,3239.00,9024,20240216,-43.82,4585,20241115,10.58,5300,-4.34,20250107,4690,8.10,20250203,9110,-44.35,20240222,4585,10.58,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250220,120733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,40,2,0.79,2069148175,403389,64.16,5070,5240,4995,6570,3550,5060,5129.41,8.01,0,91,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5470,-9.12,1.57,12,0.38,-559.00,3239.00,9024,20240216,-43.48,4585,20241115,11.23,5300,-3.77,20250107,4690,8.74,20250203,9110,-44.02,20240222,4585,11.23,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250220,110733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,40,2,0.79,1665364735,324663,51.64,5070,5240,4995,6570,3550,5060,5129.52,8.01,0,30898,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5470,-9.12,1.57,12,0.30,-559.00,3239.00,9024,20240216,-43.48,4585,20241115,11.23,5300,-3.77,20250107,4690,8.74,20250203,9110,-44.02,20240222,4585,11.23,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250220,100732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5130,70,2,1.38,1273961965,247814,39.42,5070,5240,4995,6570,3550,5060,5140.80,8.01,0,56109,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5502,-9.18,1.58,12,0.23,-559.00,3239.00,9024,20240216,-43.15,4585,20241115,11.89,5300,-3.21,20250107,4690,9.38,20250203,9110,-43.69,20240222,4585,11.89,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250220,090736,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,10,2,0.20,198565095,39452,6.27,5070,5080,4995,6570,3550,5060,5033.08,8.01,0,6817,5206,5132,5086,5012,4966,5110,4990,536,1510,500,3540,10,1,107255330,5438,-9.07,1.57,12,0.04,-559.00,3239.00,9024,20240216,-43.82,4585,20241115,10.58,5300,-4.34,20250107,4690,8.10,20250203,9110,-44.35,20240222,4585,10.58,20241115,1.24,N,093370,500,536 억,,8587674,N,N,1090,N,00,N
20250219,160730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,0,3,0.00,3191107440,626690,168.24,5070,5160,5040,6570,3550,5060,5092.02,8.16,0,-159905,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5427,-9.05,1.56,12,0.58,-559.00,3239.00,9024,20240216,-43.93,4585,20241115,10.36,5300,-4.53,20250107,4690,7.89,20250203,9180,-44.88,20240219,4585,10.36,20241115,1.25,N,093370,500,536 억,,8747120,N,N,1090,N,00,N
20250219,150732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,10,2,0.20,2990810610,587149,157.62,5070,5160,5040,6570,3550,5060,5093.78,8.16,0,-141870,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5438,-9.07,1.57,12,0.55,-559.00,3239.00,9024,20240216,-43.82,4585,20241115,10.58,5300,-4.34,20250107,4690,8.10,20250203,9180,-44.77,20240219,4585,10.58,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,N,00,N
20250219,140729,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5080,20,2,0.40,2598658250,510032,136.92,5070,5160,5040,6570,3550,5060,5095.09,8.16,0,-130077,5280,5170,5110,5000,4940,5140,4970,536,1510,500,3540,10,1,107255330,5449,-9.09,1.57,12,0.48,-559.00,3239.00,9024,20240216,-43.71,4585,20241115,10.80,5300,-4.15,20250107,4690,8.32,20250203,9180,-44.66,20240219,4585,10.80,20241115,1.25,N,093370,500,536 억,,8747120,N,N,5055,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 160732 55 60.00 KOSPI200 화학 N N N Y 60 N 5040 -20 5 -0.40 2839130825 555706 88.39 5070 5240 4995 6570 3550 5060 5109.06 8.01 0 -59515 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5406 -9.02 1.56 12 0.52 -559.00 3239.00 9024 20240216 -44.15 4585 20241115 9.92 5300 -4.91 20250107 4690 7.46 20250203 9110 -44.68 20240222 4585 9.92 20241115 1.24 N 093370 500 536 억 8587674 N N 3568 N 00 N
3 20250220 150734 55 60.00 KOSPI200 화학 N N N Y 60 N 5040 -20 5 -0.40 2743714155 536773 85.37 5070 5240 4995 6570 3550 5060 5111.50 8.01 0 -53211 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5406 -9.02 1.56 12 0.50 -559.00 3239.00 9024 20240216 -44.15 4585 20241115 9.92 5300 -4.91 20250107 4690 7.46 20250203 9110 -44.68 20240222 4585 9.92 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
4 20250220 140734 55 60.00 KOSPI200 화학 N N N Y 60 N 5040 -20 5 -0.40 2516688585 491693 78.20 5070 5240 4995 6570 3550 5060 5118.41 8.01 0 -36060 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5406 -9.02 1.56 12 0.46 -559.00 3239.00 9024 20240216 -44.15 4585 20241115 9.92 5300 -4.91 20250107 4690 7.46 20250203 9110 -44.68 20240222 4585 9.92 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
5 20250220 130732 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 10 2 0.20 2246553515 438270 69.71 5070 5240 4995 6570 3550 5060 5125.96 8.01 0 -16153 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5438 -9.07 1.57 12 0.41 -559.00 3239.00 9024 20240216 -43.82 4585 20241115 10.58 5300 -4.34 20250107 4690 8.10 20250203 9110 -44.35 20240222 4585 10.58 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
6 20250220 120733 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 40 2 0.79 2069148175 403389 64.16 5070 5240 4995 6570 3550 5060 5129.41 8.01 0 91 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5470 -9.12 1.57 12 0.38 -559.00 3239.00 9024 20240216 -43.48 4585 20241115 11.23 5300 -3.77 20250107 4690 8.74 20250203 9110 -44.02 20240222 4585 11.23 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
7 20250220 110733 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 40 2 0.79 1665364735 324663 51.64 5070 5240 4995 6570 3550 5060 5129.52 8.01 0 30898 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5470 -9.12 1.57 12 0.30 -559.00 3239.00 9024 20240216 -43.48 4585 20241115 11.23 5300 -3.77 20250107 4690 8.74 20250203 9110 -44.02 20240222 4585 11.23 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
8 20250220 100732 55 60.00 KOSPI200 화학 N N N Y 60 N 5130 70 2 1.38 1273961965 247814 39.42 5070 5240 4995 6570 3550 5060 5140.80 8.01 0 56109 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5502 -9.18 1.58 12 0.23 -559.00 3239.00 9024 20240216 -43.15 4585 20241115 11.89 5300 -3.21 20250107 4690 9.38 20250203 9110 -43.69 20240222 4585 11.89 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
9 20250220 090736 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 10 2 0.20 198565095 39452 6.27 5070 5080 4995 6570 3550 5060 5033.08 8.01 0 6817 5206 5132 5086 5012 4966 5110 4990 536 1510 500 3540 10 1 107255330 5438 -9.07 1.57 12 0.04 -559.00 3239.00 9024 20240216 -43.82 4585 20241115 10.58 5300 -4.34 20250107 4690 8.10 20250203 9110 -44.35 20240222 4585 10.58 20241115 1.24 N 093370 500 536 억 8587674 N N 1090 N 00 N
10 20250219 160730 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 0 3 0.00 3191107440 626690 168.24 5070 5160 5040 6570 3550 5060 5092.02 8.16 0 -159905 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5427 -9.05 1.56 12 0.58 -559.00 3239.00 9024 20240216 -43.93 4585 20241115 10.36 5300 -4.53 20250107 4690 7.89 20250203 9180 -44.88 20240219 4585 10.36 20241115 1.25 N 093370 500 536 억 8747120 N N 1090 N 00 N
11 20250219 150732 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 10 2 0.20 2990810610 587149 157.62 5070 5160 5040 6570 3550 5060 5093.78 8.16 0 -141870 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5438 -9.07 1.57 12 0.55 -559.00 3239.00 9024 20240216 -43.82 4585 20241115 10.58 5300 -4.34 20250107 4690 8.10 20250203 9180 -44.77 20240219 4585 10.58 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N
12 20250219 140729 55 60.00 KOSPI200 화학 N N N Y 60 N 5080 20 2 0.40 2598658250 510032 136.92 5070 5160 5040 6570 3550 5060 5095.09 8.16 0 -130077 5280 5170 5110 5000 4940 5140 4970 536 1510 500 3540 10 1 107255330 5449 -9.09 1.57 12 0.48 -559.00 3239.00 9024 20240216 -43.71 4585 20241115 10.80 5300 -4.15 20250107 4690 8.32 20250203 9180 -44.66 20240219 4585 10.80 20241115 1.25 N 093370 500 536 억 8747120 N N 5055 N 00 N