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
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
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
20250219,130314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118700,5800,2,5.14,13683307300,116550,130.65,113800,119200,113000,146700,79100,112900,117402.93,37.37,0,-33897,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13455,12.77,1.49,12,1.03,9294.00,79865.00,214000,20240321,-44.53,87000,20250203,36.44,119200,-0.42,20250219,87000,36.44,20250203,214000,-44.53,20240321,87000,36.44,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,N,00,N
20250219,120313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119000,6100,2,5.40,11872897400,101309,113.56,113800,119000,113000,146700,79100,112900,117194.94,37.37,0,-24300,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13489,12.80,1.49,12,0.89,9294.00,79865.00,214000,20240321,-44.39,87000,20250203,36.78,119000,0.00,20250219,87000,36.78,20250203,214000,-44.39,20240321,87000,36.78,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,N,00,N
20250219,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118200,5300,2,4.69,8855899100,75916,85.10,113800,118800,113000,146700,79100,112900,116653.97,37.37,0,-20832,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13398,12.72,1.48,12,0.67,9294.00,79865.00,214000,20240321,-44.77,87000,20250203,35.86,118800,-0.51,20250219,87000,35.86,20250203,214000,-44.77,20240321,87000,35.86,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,N,00,N
20250219,100313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116200,3300,2,2.92,6417620800,55134,61.80,113800,118800,113000,146700,79100,112900,116400.48,37.37,0,-15458,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13171,12.50,1.45,12,0.49,9294.00,79865.00,214000,20240321,-45.70,87000,20250203,33.56,118800,-2.19,20250219,87000,33.56,20250203,214000,-45.70,20240321,87000,33.56,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,N,00,N
20250219,090314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115500,2600,2,2.30,648189800,5620,6.30,113800,116400,113500,146700,79100,112900,115336.70,37.37,0,-2809,117566,115232,111466,109132,105366,116400,110300,567,33800,5000,85800,100,1,11335195,13092,12.43,1.45,12,0.05,9294.00,79865.00,214000,20240321,-46.03,87000,20250203,32.76,116400,-0.77,20250219,87000,32.76,20250203,214000,-46.03,20240321,87000,32.76,20250203,0.80,N,014680,5000,566 억,,4235912,N,N,1273,N,00,N
20250218,160312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112900,5400,2,5.02,9911022800,89020,63.25,108000,113800,107700,139700,75300,107500,111334.68,37.60,0,-24789,113500,110500,108500,105500,103500,112000,107000,567,32200,5000,81700,100,1,11335195,12797,12.15,1.41,12,0.79,9294.00,79865.00,214000,20240321,-47.24,87000,20250203,29.77,113800,-0.79,20250218,87000,29.77,20250203,214000,-47.24,20240321,87000,29.77,20250203,0.78,N,014680,5000,566 억,,4262544,N,N,1273,N,00,N
20250218,150313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113200,5700,2,5.30,8982200700,80814,57.42,108000,113800,107700,139700,75300,107500,111146.59,37.60,0,-23626,113500,110500,108500,105500,103500,112000,107000,567,32200,5000,81700,100,1,11335195,12831,12.18,1.42,12,0.71,9294.00,79865.00,214000,20240321,-47.10,87000,20250203,30.11,113800,-0.53,20250218,87000,30.11,20250203,214000,-47.10,20240321,87000,30.11,20250203,0.78,N,014680,5000,566 억,,4262544,N,N,956,N,00,N
20250218,140313,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112900,5400,2,5.02,6373834100,57774,41.05,108000,113200,107700,139700,75300,107500,110323.57,37.60,0,-15017,113500,110500,108500,105500,103500,112000,107000,567,32200,5000,81700,100,1,11335195,12797,12.15,1.41,12,0.51,9294.00,79865.00,214000,20240321,-47.24,87000,20250203,29.77,113200,-0.27,20250218,87000,29.77,20250203,214000,-47.24,20240321,87000,29.77,20250203,0.78,N,014680,5000,566 억,,4262544,N,N,956,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 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
3 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
4 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
5 20250219 130314 55 30.00 KOSPI200 화학 N N N Y 40 N 118700 5800 2 5.14 13683307300 116550 130.65 113800 119200 113000 146700 79100 112900 117402.93 37.37 0 -33897 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13455 12.77 1.49 12 1.03 9294.00 79865.00 214000 20240321 -44.53 87000 20250203 36.44 119200 -0.42 20250219 87000 36.44 20250203 214000 -44.53 20240321 87000 36.44 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N
6 20250219 120313 55 30.00 KOSPI200 화학 N N N Y 40 N 119000 6100 2 5.40 11872897400 101309 113.56 113800 119000 113000 146700 79100 112900 117194.94 37.37 0 -24300 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13489 12.80 1.49 12 0.89 9294.00 79865.00 214000 20240321 -44.39 87000 20250203 36.78 119000 0.00 20250219 87000 36.78 20250203 214000 -44.39 20240321 87000 36.78 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N
7 20250219 110314 55 30.00 KOSPI200 화학 N N N Y 40 N 118200 5300 2 4.69 8855899100 75916 85.10 113800 118800 113000 146700 79100 112900 116653.97 37.37 0 -20832 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13398 12.72 1.48 12 0.67 9294.00 79865.00 214000 20240321 -44.77 87000 20250203 35.86 118800 -0.51 20250219 87000 35.86 20250203 214000 -44.77 20240321 87000 35.86 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N
8 20250219 100313 55 30.00 KOSPI200 화학 N N N Y 40 N 116200 3300 2 2.92 6417620800 55134 61.80 113800 118800 113000 146700 79100 112900 116400.48 37.37 0 -15458 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13171 12.50 1.45 12 0.49 9294.00 79865.00 214000 20240321 -45.70 87000 20250203 33.56 118800 -2.19 20250219 87000 33.56 20250203 214000 -45.70 20240321 87000 33.56 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N
9 20250219 090314 55 30.00 KOSPI200 화학 N N N Y 40 N 115500 2600 2 2.30 648189800 5620 6.30 113800 116400 113500 146700 79100 112900 115336.70 37.37 0 -2809 117566 115232 111466 109132 105366 116400 110300 567 33800 5000 85800 100 1 11335195 13092 12.43 1.45 12 0.05 9294.00 79865.00 214000 20240321 -46.03 87000 20250203 32.76 116400 -0.77 20250219 87000 32.76 20250203 214000 -46.03 20240321 87000 32.76 20250203 0.80 N 014680 5000 566 억 4235912 N N 1273 N 00 N
10 20250218 160312 55 30.00 KOSPI200 화학 N N N Y 40 N 112900 5400 2 5.02 9911022800 89020 63.25 108000 113800 107700 139700 75300 107500 111334.68 37.60 0 -24789 113500 110500 108500 105500 103500 112000 107000 567 32200 5000 81700 100 1 11335195 12797 12.15 1.41 12 0.79 9294.00 79865.00 214000 20240321 -47.24 87000 20250203 29.77 113800 -0.79 20250218 87000 29.77 20250203 214000 -47.24 20240321 87000 29.77 20250203 0.78 N 014680 5000 566 억 4262544 N N 1273 N 00 N
11 20250218 150313 55 30.00 KOSPI200 화학 N N N Y 40 N 113200 5700 2 5.30 8982200700 80814 57.42 108000 113800 107700 139700 75300 107500 111146.59 37.60 0 -23626 113500 110500 108500 105500 103500 112000 107000 567 32200 5000 81700 100 1 11335195 12831 12.18 1.42 12 0.71 9294.00 79865.00 214000 20240321 -47.10 87000 20250203 30.11 113800 -0.53 20250218 87000 30.11 20250203 214000 -47.10 20240321 87000 30.11 20250203 0.78 N 014680 5000 566 억 4262544 N N 956 N 00 N
12 20250218 140313 55 30.00 KOSPI200 화학 N N N Y 40 N 112900 5400 2 5.02 6373834100 57774 41.05 108000 113200 107700 139700 75300 107500 110323.57 37.60 0 -15017 113500 110500 108500 105500 103500 112000 107000 567 32200 5000 81700 100 1 11335195 12797 12.15 1.41 12 0.51 9294.00 79865.00 214000 20240321 -47.24 87000 20250203 29.77 113200 -0.27 20250218 87000 29.77 20250203 214000 -47.24 20240321 87000 29.77 20250203 0.78 N 014680 5000 566 억 4262544 N N 956 N 00 N