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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53100,3500,2,7.06,46000378050,872965,285.19,49600,53900,49550,64400,34750,49600,52694.73,11.57,0,124442,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17263,61.60,3.60,12,2.69,862.00,14732.00,194300,20240221,-72.67,47250,20250210,12.38,61100,-13.09,20250120,47250,12.38,20250210,194300,-72.67,20240221,47250,12.38,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,4567,N,00,N
20250219,150205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52900,3300,2,6.65,44181148550,838624,273.97,49600,53900,49550,64400,34750,49600,52683.40,11.57,0,124430,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17198,61.37,3.59,12,2.58,862.00,14732.00,194300,20240221,-72.77,47250,20250210,11.96,61100,-13.42,20250120,47250,11.96,20250210,194300,-72.77,20240221,47250,11.96,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250219,140204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,3200,2,6.45,41175615050,782005,255.47,49600,53900,49550,64400,34750,49600,52654.43,11.57,0,125048,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17166,61.25,3.58,12,2.41,862.00,14732.00,194300,20240221,-72.83,47250,20250210,11.75,61100,-13.58,20250120,47250,11.75,20250210,194300,-72.83,20240221,47250,11.75,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250219,130204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53100,3500,2,7.06,37630075250,714805,233.52,49600,53900,49550,64400,34750,49600,52644.40,11.57,0,120538,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17263,61.60,3.60,12,2.20,862.00,14732.00,194300,20240221,-72.67,47250,20250210,12.38,61100,-13.09,20250120,47250,12.38,20250210,194300,-72.67,20240221,47250,12.38,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250219,120204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,3900,2,7.86,34638144450,658632,215.17,49600,53900,49550,64400,34750,49600,52591.65,11.57,0,132760,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17393,62.06,3.63,12,2.03,862.00,14732.00,194300,20240221,-72.47,47250,20250210,13.23,61100,-12.44,20250120,47250,13.23,20250210,194300,-72.47,20240221,47250,13.23,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250219,110205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,3700,2,7.46,31194928050,593898,194.02,49600,53900,49550,64400,34750,49600,52526.39,11.57,0,135885,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17328,61.83,3.62,12,1.83,862.00,14732.00,194300,20240221,-72.57,47250,20250210,12.80,61100,-12.77,20250120,47250,12.80,20250210,194300,-72.57,20240221,47250,12.80,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250219,100204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,3100,2,6.25,17864670450,344289,112.48,49600,53400,49550,64400,34750,49600,51889.48,11.57,0,125433,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,100,1,32510756,17133,61.14,3.58,12,1.06,862.00,14732.00,194300,20240221,-72.88,47250,20250210,11.53,61100,-13.75,20250120,47250,11.53,20250210,194300,-72.88,20240221,47250,11.53,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250219,090205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49850,250,2,0.50,508152700,10227,3.34,49600,49950,49550,64400,34750,49600,49688.53,11.57,0,5108,52133,50866,50133,48866,48133,50500,48500,325,14800,1000,35710,50,1,32510756,16207,57.83,3.38,12,0.03,862.00,14732.00,194300,20240221,-74.34,47250,20250210,5.50,61100,-18.41,20250120,47250,5.50,20250210,194300,-74.34,20240221,47250,5.50,20250210,2.54,N,005070,1000,325 억,,3760393,N,N,393,N,00,N
20250218,160204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49600,-1300,5,-2.55,15096647700,302451,45.62,51400,51400,49400,66100,35700,50900,49915.13,11.91,0,-112566,54866,52882,50416,48432,45966,53875,49425,325,15200,1000,36640,50,1,32510756,16125,57.54,3.37,12,0.93,862.00,14732.00,194300,20240221,-74.47,47250,20250210,4.97,61100,-18.82,20250120,47250,4.97,20250210,194300,-74.47,20240221,47250,4.97,20250210,2.51,N,005070,1000,325 억,,3871878,N,N,393,N,00,N
20250218,150204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49650,-1250,5,-2.46,13845766100,277232,41.81,51400,51400,49400,66100,35700,50900,49942.89,11.91,0,-109265,54866,52882,50416,48432,45966,53875,49425,325,15200,1000,36640,50,1,32510756,16142,57.60,3.37,12,0.85,862.00,14732.00,194300,20240221,-74.45,47250,20250210,5.08,61100,-18.74,20250120,47250,5.08,20250210,194300,-74.45,20240221,47250,5.08,20250210,2.51,N,005070,1000,325 억,,3871878,N,N,1747,N,00,N
20250218,140205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49750,-1150,5,-2.26,12077168550,241644,36.45,51400,51400,49400,66100,35700,50900,49979.18,11.91,0,-92269,54866,52882,50416,48432,45966,53875,49425,325,15200,1000,36640,50,1,32510756,16174,57.71,3.38,12,0.74,862.00,14732.00,194300,20240221,-74.40,47250,20250210,5.29,61100,-18.58,20250120,47250,5.29,20250210,194300,-74.40,20240221,47250,5.29,20250210,2.51,N,005070,1000,325 억,,3871878,N,N,1747,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 20250219 160204 55 30.00 KOSPI200 화학 N N N Y 40 N 53100 3500 2 7.06 46000378050 872965 285.19 49600 53900 49550 64400 34750 49600 52694.73 11.57 0 124442 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17263 61.60 3.60 12 2.69 862.00 14732.00 194300 20240221 -72.67 47250 20250210 12.38 61100 -13.09 20250120 47250 12.38 20250210 194300 -72.67 20240221 47250 12.38 20250210 2.54 N 005070 1000 325 억 3760393 N N 4567 N 00 N
3 20250219 150205 55 30.00 KOSPI200 화학 N N N Y 40 N 52900 3300 2 6.65 44181148550 838624 273.97 49600 53900 49550 64400 34750 49600 52683.40 11.57 0 124430 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17198 61.37 3.59 12 2.58 862.00 14732.00 194300 20240221 -72.77 47250 20250210 11.96 61100 -13.42 20250120 47250 11.96 20250210 194300 -72.77 20240221 47250 11.96 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
4 20250219 140204 55 30.00 KOSPI200 화학 N N N Y 40 N 52800 3200 2 6.45 41175615050 782005 255.47 49600 53900 49550 64400 34750 49600 52654.43 11.57 0 125048 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17166 61.25 3.58 12 2.41 862.00 14732.00 194300 20240221 -72.83 47250 20250210 11.75 61100 -13.58 20250120 47250 11.75 20250210 194300 -72.83 20240221 47250 11.75 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
5 20250219 130204 55 30.00 KOSPI200 화학 N N N Y 40 N 53100 3500 2 7.06 37630075250 714805 233.52 49600 53900 49550 64400 34750 49600 52644.40 11.57 0 120538 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17263 61.60 3.60 12 2.20 862.00 14732.00 194300 20240221 -72.67 47250 20250210 12.38 61100 -13.09 20250120 47250 12.38 20250210 194300 -72.67 20240221 47250 12.38 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
6 20250219 120204 55 30.00 KOSPI200 화학 N N N Y 40 N 53500 3900 2 7.86 34638144450 658632 215.17 49600 53900 49550 64400 34750 49600 52591.65 11.57 0 132760 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17393 62.06 3.63 12 2.03 862.00 14732.00 194300 20240221 -72.47 47250 20250210 13.23 61100 -12.44 20250120 47250 13.23 20250210 194300 -72.47 20240221 47250 13.23 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
7 20250219 110205 55 30.00 KOSPI200 화학 N N N Y 40 N 53300 3700 2 7.46 31194928050 593898 194.02 49600 53900 49550 64400 34750 49600 52526.39 11.57 0 135885 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17328 61.83 3.62 12 1.83 862.00 14732.00 194300 20240221 -72.57 47250 20250210 12.80 61100 -12.77 20250120 47250 12.80 20250210 194300 -72.57 20240221 47250 12.80 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
8 20250219 100204 55 30.00 KOSPI200 화학 N N N Y 40 N 52700 3100 2 6.25 17864670450 344289 112.48 49600 53400 49550 64400 34750 49600 51889.48 11.57 0 125433 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 100 1 32510756 17133 61.14 3.58 12 1.06 862.00 14732.00 194300 20240221 -72.88 47250 20250210 11.53 61100 -13.75 20250120 47250 11.53 20250210 194300 -72.88 20240221 47250 11.53 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
9 20250219 090205 55 30.00 KOSPI200 화학 N N N Y 40 N 49850 250 2 0.50 508152700 10227 3.34 49600 49950 49550 64400 34750 49600 49688.53 11.57 0 5108 52133 50866 50133 48866 48133 50500 48500 325 14800 1000 35710 50 1 32510756 16207 57.83 3.38 12 0.03 862.00 14732.00 194300 20240221 -74.34 47250 20250210 5.50 61100 -18.41 20250120 47250 5.50 20250210 194300 -74.34 20240221 47250 5.50 20250210 2.54 N 005070 1000 325 억 3760393 N N 393 N 00 N
10 20250218 160204 55 30.00 KOSPI200 화학 N N N Y 40 N 49600 -1300 5 -2.55 15096647700 302451 45.62 51400 51400 49400 66100 35700 50900 49915.13 11.91 0 -112566 54866 52882 50416 48432 45966 53875 49425 325 15200 1000 36640 50 1 32510756 16125 57.54 3.37 12 0.93 862.00 14732.00 194300 20240221 -74.47 47250 20250210 4.97 61100 -18.82 20250120 47250 4.97 20250210 194300 -74.47 20240221 47250 4.97 20250210 2.51 N 005070 1000 325 억 3871878 N N 393 N 00 N
11 20250218 150204 55 30.00 KOSPI200 화학 N N N Y 40 N 49650 -1250 5 -2.46 13845766100 277232 41.81 51400 51400 49400 66100 35700 50900 49942.89 11.91 0 -109265 54866 52882 50416 48432 45966 53875 49425 325 15200 1000 36640 50 1 32510756 16142 57.60 3.37 12 0.85 862.00 14732.00 194300 20240221 -74.45 47250 20250210 5.08 61100 -18.74 20250120 47250 5.08 20250210 194300 -74.45 20240221 47250 5.08 20250210 2.51 N 005070 1000 325 억 3871878 N N 1747 N 00 N
12 20250218 140205 55 30.00 KOSPI200 화학 N N N Y 40 N 49750 -1150 5 -2.26 12077168550 241644 36.45 51400 51400 49400 66100 35700 50900 49979.18 11.91 0 -92269 54866 52882 50416 48432 45966 53875 49425 325 15200 1000 36640 50 1 32510756 16174 57.71 3.38 12 0.74 862.00 14732.00 194300 20240221 -74.40 47250 20250210 5.29 61100 -18.58 20250120 47250 5.29 20250210 194300 -74.40 20240221 47250 5.29 20250210 2.51 N 005070 1000 325 억 3871878 N N 1747 N 00 N