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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005070/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
20250221,160205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,2100,2,3.85,41926403200,749710,61.69,55400,57300,54100,70800,38200,54500,55920.92,11.31,0,-161749,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18401,65.66,3.84,12,2.31,862.00,14732.00,194300,20240221,-70.87,47250,20250210,19.79,61100,-7.36,20250120,47250,19.79,20250210,194300,-70.87,20240221,47250,19.79,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,557,N,00,N
20250221,150206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56400,1900,2,3.49,38119446200,682360,56.15,55400,57300,54100,70800,38200,54500,55864.17,11.31,0,-154297,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18336,65.43,3.83,12,2.10,862.00,14732.00,194300,20240221,-70.97,47250,20250210,19.37,61100,-7.69,20250120,47250,19.37,20250210,194300,-70.97,20240221,47250,19.37,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250221,140205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1000,2,1.83,34800391800,623136,51.28,55400,57300,54100,70800,38200,54500,55847.23,11.31,0,-144777,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18043,64.39,3.77,12,1.92,862.00,14732.00,194300,20240221,-71.44,47250,20250210,17.46,61100,-9.17,20250120,47250,17.46,20250210,194300,-71.44,20240221,47250,17.46,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250221,130205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55700,1200,2,2.20,32517948400,582031,47.89,55400,57300,54100,70800,38200,54500,55869.84,11.31,0,-118616,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18108,64.62,3.78,12,1.79,862.00,14732.00,194300,20240221,-71.33,47250,20250210,17.88,61100,-8.84,20250120,47250,17.88,20250210,194300,-71.33,20240221,47250,17.88,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250221,120206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56100,1600,2,2.94,28965532100,518742,42.69,55400,57300,54100,70800,38200,54500,55838.09,11.31,0,-120604,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18239,65.08,3.81,12,1.60,862.00,14732.00,194300,20240221,-71.13,47250,20250210,18.73,61100,-8.18,20250120,47250,18.73,20250210,194300,-71.13,20240221,47250,18.73,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250221,110206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55400,900,2,1.65,26792177600,479648,39.47,55400,57300,54100,70800,38200,54500,55858.06,11.31,0,-112449,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18011,64.27,3.76,12,1.48,862.00,14732.00,194300,20240221,-71.49,47250,20250210,17.25,61100,-9.33,20250120,47250,17.25,20250210,194300,-71.49,20240221,47250,17.25,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250221,100206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56100,1600,2,2.94,20437556700,365257,30.06,55400,57300,54100,70800,38200,54500,55953.99,11.31,0,-63587,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18239,65.08,3.81,12,1.12,862.00,14732.00,194300,20240221,-71.13,47250,20250210,18.73,61100,-8.18,20250120,47250,18.73,20250210,194300,-71.13,20240221,47250,18.73,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250221,090206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55000,500,2,0.92,1602060100,28869,2.38,55400,55900,55000,70800,38200,54500,55494.86,11.31,0,-11277,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,17881,63.81,3.73,12,0.09,862.00,14732.00,194300,20240221,-71.69,47250,20250210,16.40,61100,-9.98,20250120,47250,16.40,20250210,194300,-71.69,20240221,47250,16.40,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N
20250220,160205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,1400,2,2.64,67039783000,1209354,136.51,54600,57300,53200,69000,37200,53100,55435.31,11.93,0,-202206,56533,54816,52183,50466,47833,55675,51325,325,15900,1000,38230,100,1,32510756,17718,63.23,3.70,12,3.72,862.00,14732.00,194300,20240221,-71.95,47250,20250210,15.34,61100,-10.80,20250120,47250,15.34,20250210,194300,-71.95,20240221,47250,15.34,20250210,2.59,N,005070,1000,325 억,,3878572,N,N,689,N,00,N
20250220,150205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,1400,2,2.64,64553357300,1163695,131.35,54600,57300,53200,69000,37200,53100,55472.97,11.93,0,-193315,56533,54816,52183,50466,47833,55675,51325,325,15900,1000,38230,100,1,32510756,17718,63.23,3.70,12,3.58,862.00,14732.00,194300,20240221,-71.95,47250,20250210,15.34,61100,-10.80,20250120,47250,15.34,20250210,194300,-71.95,20240221,47250,15.34,20250210,2.59,N,005070,1000,325 억,,3878572,N,N,4567,N,00,N
20250220,140206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54900,1800,2,3.39,61156402100,1101218,124.30,54600,57300,53200,69000,37200,53100,55535.48,11.93,0,-180427,56533,54816,52183,50466,47833,55675,51325,325,15900,1000,38230,100,1,32510756,17848,63.69,3.73,12,3.39,862.00,14732.00,194300,20240221,-71.74,47250,20250210,16.19,61100,-10.15,20250120,47250,16.19,20250210,194300,-71.74,20240221,47250,16.19,20250210,2.59,N,005070,1000,325 억,,3878572,N,N,4567,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 20250221 160205 55 30.00 KOSPI200 화학 N N N Y 40 N 56600 2100 2 3.85 41926403200 749710 61.69 55400 57300 54100 70800 38200 54500 55920.92 11.31 0 -161749 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18401 65.66 3.84 12 2.31 862.00 14732.00 194300 20240221 -70.87 47250 20250210 19.79 61100 -7.36 20250120 47250 19.79 20250210 194300 -70.87 20240221 47250 19.79 20250210 2.73 N 005070 1000 325 억 3676621 N N 557 N 00 N
3 20250221 150206 55 30.00 KOSPI200 화학 N N N Y 40 N 56400 1900 2 3.49 38119446200 682360 56.15 55400 57300 54100 70800 38200 54500 55864.17 11.31 0 -154297 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18336 65.43 3.83 12 2.10 862.00 14732.00 194300 20240221 -70.97 47250 20250210 19.37 61100 -7.69 20250120 47250 19.37 20250210 194300 -70.97 20240221 47250 19.37 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
4 20250221 140205 55 30.00 KOSPI200 화학 N N N Y 40 N 55500 1000 2 1.83 34800391800 623136 51.28 55400 57300 54100 70800 38200 54500 55847.23 11.31 0 -144777 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18043 64.39 3.77 12 1.92 862.00 14732.00 194300 20240221 -71.44 47250 20250210 17.46 61100 -9.17 20250120 47250 17.46 20250210 194300 -71.44 20240221 47250 17.46 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
5 20250221 130205 55 30.00 KOSPI200 화학 N N N Y 40 N 55700 1200 2 2.20 32517948400 582031 47.89 55400 57300 54100 70800 38200 54500 55869.84 11.31 0 -118616 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18108 64.62 3.78 12 1.79 862.00 14732.00 194300 20240221 -71.33 47250 20250210 17.88 61100 -8.84 20250120 47250 17.88 20250210 194300 -71.33 20240221 47250 17.88 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
6 20250221 120206 55 30.00 KOSPI200 화학 N N N Y 40 N 56100 1600 2 2.94 28965532100 518742 42.69 55400 57300 54100 70800 38200 54500 55838.09 11.31 0 -120604 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18239 65.08 3.81 12 1.60 862.00 14732.00 194300 20240221 -71.13 47250 20250210 18.73 61100 -8.18 20250120 47250 18.73 20250210 194300 -71.13 20240221 47250 18.73 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
7 20250221 110206 55 30.00 KOSPI200 화학 N N N Y 40 N 55400 900 2 1.65 26792177600 479648 39.47 55400 57300 54100 70800 38200 54500 55858.06 11.31 0 -112449 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18011 64.27 3.76 12 1.48 862.00 14732.00 194300 20240221 -71.49 47250 20250210 17.25 61100 -9.33 20250120 47250 17.25 20250210 194300 -71.49 20240221 47250 17.25 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
8 20250221 100206 55 30.00 KOSPI200 화학 N N N Y 40 N 56100 1600 2 2.94 20437556700 365257 30.06 55400 57300 54100 70800 38200 54500 55953.99 11.31 0 -63587 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 18239 65.08 3.81 12 1.12 862.00 14732.00 194300 20240221 -71.13 47250 20250210 18.73 61100 -8.18 20250120 47250 18.73 20250210 194300 -71.13 20240221 47250 18.73 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
9 20250221 090206 55 30.00 KOSPI200 화학 N N N Y 40 N 55000 500 2 0.92 1602060100 28869 2.38 55400 55900 55000 70800 38200 54500 55494.86 11.31 0 -11277 59100 56800 55000 52700 50900 55900 51800 325 16300 1000 39240 100 1 32510756 17881 63.81 3.73 12 0.09 862.00 14732.00 194300 20240221 -71.69 47250 20250210 16.40 61100 -9.98 20250120 47250 16.40 20250210 194300 -71.69 20240221 47250 16.40 20250210 2.73 N 005070 1000 325 억 3676621 N N 689 N 00 N
10 20250220 160205 55 30.00 KOSPI200 화학 N N N Y 40 N 54500 1400 2 2.64 67039783000 1209354 136.51 54600 57300 53200 69000 37200 53100 55435.31 11.93 0 -202206 56533 54816 52183 50466 47833 55675 51325 325 15900 1000 38230 100 1 32510756 17718 63.23 3.70 12 3.72 862.00 14732.00 194300 20240221 -71.95 47250 20250210 15.34 61100 -10.80 20250120 47250 15.34 20250210 194300 -71.95 20240221 47250 15.34 20250210 2.59 N 005070 1000 325 억 3878572 N N 689 N 00 N
11 20250220 150205 55 30.00 KOSPI200 화학 N N N Y 40 N 54500 1400 2 2.64 64553357300 1163695 131.35 54600 57300 53200 69000 37200 53100 55472.97 11.93 0 -193315 56533 54816 52183 50466 47833 55675 51325 325 15900 1000 38230 100 1 32510756 17718 63.23 3.70 12 3.58 862.00 14732.00 194300 20240221 -71.95 47250 20250210 15.34 61100 -10.80 20250120 47250 15.34 20250210 194300 -71.95 20240221 47250 15.34 20250210 2.59 N 005070 1000 325 억 3878572 N N 4567 N 00 N
12 20250220 140206 55 30.00 KOSPI200 화학 N N N Y 40 N 54900 1800 2 3.39 61156402100 1101218 124.30 54600 57300 53200 69000 37200 53100 55535.48 11.93 0 -180427 56533 54816 52183 50466 47833 55675 51325 325 15900 1000 38230 100 1 32510756 17848 63.69 3.73 12 3.39 862.00 14732.00 194300 20240221 -71.74 47250 20250210 16.19 61100 -10.15 20250120 47250 16.19 20250210 194300 -71.74 20240221 47250 16.19 20250210 2.59 N 005070 1000 325 억 3878572 N N 4567 N 00 N