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
069260/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
20250219,160627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16670,60,2,0.36,1257351120,75323,104.91,16570,16790,16520,21550,11630,16610,16692.80,8.39,0,-6704,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6814,5.06,0.76,12,0.18,3297.00,21815.00,21000,20240207,-20.62,15890,20250212,4.91,17570,-5.12,20250103,15890,4.91,20250212,20600,-19.08,20241016,15890,4.91,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,467,N,00,N
20250219,150629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16680,70,2,0.42,1184767760,70970,98.84,16570,16790,16520,21550,11630,16610,16693.92,8.39,0,-5800,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6819,5.06,0.76,12,0.17,3297.00,21815.00,21000,20240207,-20.57,15890,20250212,4.97,17570,-5.07,20250103,15890,4.97,20250212,20600,-19.03,20241016,15890,4.97,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250219,140625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16720,110,2,0.66,985949850,59058,82.25,16570,16790,16520,21550,11630,16610,16694.60,8.39,0,-1647,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6835,5.07,0.77,12,0.14,3297.00,21815.00,21000,20240207,-20.38,15890,20250212,5.22,17570,-4.84,20250103,15890,5.22,20250212,20600,-18.83,20241016,15890,5.22,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250219,130627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16660,50,2,0.30,866062710,51869,72.24,16570,16790,16520,21550,11630,16610,16697.12,8.39,0,1976,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6810,5.05,0.76,12,0.13,3297.00,21815.00,21000,20240207,-20.67,15890,20250212,4.85,17570,-5.18,20250103,15890,4.85,20250212,20600,-19.13,20241016,15890,4.85,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250219,120626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16760,150,2,0.90,593193840,35521,49.47,16570,16790,16520,21550,11630,16610,16699.81,8.39,0,3113,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6851,5.08,0.77,12,0.09,3297.00,21815.00,21000,20240207,-20.19,15890,20250212,5.48,17570,-4.61,20250103,15890,5.48,20250212,20600,-18.64,20241016,15890,5.48,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250219,110627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16750,140,2,0.84,503073610,30147,41.99,16570,16790,16520,21550,11630,16610,16687.35,8.39,0,3424,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6847,5.08,0.77,12,0.07,3297.00,21815.00,21000,20240207,-20.24,15890,20250212,5.41,17570,-4.67,20250103,15890,5.41,20250212,20600,-18.69,20241016,15890,5.41,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250219,100626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16710,100,2,0.60,329530660,19785,27.56,16570,16750,16520,21550,11630,16610,16655.58,8.39,0,2779,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6831,5.07,0.77,12,0.05,3297.00,21815.00,21000,20240207,-20.43,15890,20250212,5.16,17570,-4.89,20250103,15890,5.16,20250212,20600,-18.88,20241016,15890,5.16,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250219,090628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16610,0,3,0.00,21298190,1284,1.79,16570,16640,16520,21550,11630,16610,16587.38,8.39,0,48,16923,16766,16523,16366,16123,16845,16445,409,4940,1000,12620,10,1,40878588,6790,5.04,0.76,12,0.00,3297.00,21815.00,21000,20240207,-20.90,15890,20250212,4.53,17570,-5.46,20250103,15890,4.53,20250212,20600,-19.37,20241016,15890,4.53,20250212,0.58,N,069260,1000,408 억,,3427953,N,N,1218,N,00,N
20250218,160625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16610,260,2,1.59,1181555310,71598,135.62,16450,16680,16280,21250,11450,16350,16502.62,8.40,0,-5346,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6790,5.04,0.76,12,0.18,3297.00,21815.00,21000,20240205,-20.90,15890,20250212,4.53,17570,-5.46,20250103,15890,4.53,20250212,20600,-19.37,20241016,15890,4.53,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1218,N,00,N
20250218,150626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16560,210,2,1.28,1064282500,64528,122.23,16450,16680,16280,21250,11450,16350,16493.34,8.40,0,-6982,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6769,5.02,0.76,12,0.16,3297.00,21815.00,21000,20240205,-21.14,15890,20250212,4.22,17570,-5.75,20250103,15890,4.22,20250212,20600,-19.61,20241016,15890,4.22,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,N,00,N
20250218,140626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16530,180,2,1.10,941152750,57088,108.14,16450,16680,16280,21250,11450,16350,16486.00,8.40,0,-6504,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6757,5.01,0.76,12,0.14,3297.00,21815.00,21000,20240205,-21.29,15890,20250212,4.03,17570,-5.92,20250103,15890,4.03,20250212,20600,-19.76,20241016,15890,4.03,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,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 160627 55 60.00 KOSPI200 화학 N N N Y 60 N 16670 60 2 0.36 1257351120 75323 104.91 16570 16790 16520 21550 11630 16610 16692.80 8.39 0 -6704 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6814 5.06 0.76 12 0.18 3297.00 21815.00 21000 20240207 -20.62 15890 20250212 4.91 17570 -5.12 20250103 15890 4.91 20250212 20600 -19.08 20241016 15890 4.91 20250212 0.58 N 069260 1000 408 억 3427953 N N 467 N 00 N
3 20250219 150629 55 60.00 KOSPI200 화학 N N N Y 60 N 16680 70 2 0.42 1184767760 70970 98.84 16570 16790 16520 21550 11630 16610 16693.92 8.39 0 -5800 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6819 5.06 0.76 12 0.17 3297.00 21815.00 21000 20240207 -20.57 15890 20250212 4.97 17570 -5.07 20250103 15890 4.97 20250212 20600 -19.03 20241016 15890 4.97 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
4 20250219 140625 55 60.00 KOSPI200 화학 N N N Y 60 N 16720 110 2 0.66 985949850 59058 82.25 16570 16790 16520 21550 11630 16610 16694.60 8.39 0 -1647 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6835 5.07 0.77 12 0.14 3297.00 21815.00 21000 20240207 -20.38 15890 20250212 5.22 17570 -4.84 20250103 15890 5.22 20250212 20600 -18.83 20241016 15890 5.22 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
5 20250219 130627 55 60.00 KOSPI200 화학 N N N Y 60 N 16660 50 2 0.30 866062710 51869 72.24 16570 16790 16520 21550 11630 16610 16697.12 8.39 0 1976 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6810 5.05 0.76 12 0.13 3297.00 21815.00 21000 20240207 -20.67 15890 20250212 4.85 17570 -5.18 20250103 15890 4.85 20250212 20600 -19.13 20241016 15890 4.85 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
6 20250219 120626 55 60.00 KOSPI200 화학 N N N Y 60 N 16760 150 2 0.90 593193840 35521 49.47 16570 16790 16520 21550 11630 16610 16699.81 8.39 0 3113 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6851 5.08 0.77 12 0.09 3297.00 21815.00 21000 20240207 -20.19 15890 20250212 5.48 17570 -4.61 20250103 15890 5.48 20250212 20600 -18.64 20241016 15890 5.48 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
7 20250219 110627 55 60.00 KOSPI200 화학 N N N Y 60 N 16750 140 2 0.84 503073610 30147 41.99 16570 16790 16520 21550 11630 16610 16687.35 8.39 0 3424 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6847 5.08 0.77 12 0.07 3297.00 21815.00 21000 20240207 -20.24 15890 20250212 5.41 17570 -4.67 20250103 15890 5.41 20250212 20600 -18.69 20241016 15890 5.41 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
8 20250219 100626 55 60.00 KOSPI200 화학 N N N Y 60 N 16710 100 2 0.60 329530660 19785 27.56 16570 16750 16520 21550 11630 16610 16655.58 8.39 0 2779 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6831 5.07 0.77 12 0.05 3297.00 21815.00 21000 20240207 -20.43 15890 20250212 5.16 17570 -4.89 20250103 15890 5.16 20250212 20600 -18.88 20241016 15890 5.16 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
9 20250219 090628 55 60.00 KOSPI200 화학 N N N Y 60 N 16610 0 3 0.00 21298190 1284 1.79 16570 16640 16520 21550 11630 16610 16587.38 8.39 0 48 16923 16766 16523 16366 16123 16845 16445 409 4940 1000 12620 10 1 40878588 6790 5.04 0.76 12 0.00 3297.00 21815.00 21000 20240207 -20.90 15890 20250212 4.53 17570 -5.46 20250103 15890 4.53 20250212 20600 -19.37 20241016 15890 4.53 20250212 0.58 N 069260 1000 408 억 3427953 N N 1218 N 00 N
10 20250218 160625 55 60.00 KOSPI200 화학 N N N Y 60 N 16610 260 2 1.59 1181555310 71598 135.62 16450 16680 16280 21250 11450 16350 16502.62 8.40 0 -5346 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6790 5.04 0.76 12 0.18 3297.00 21815.00 21000 20240205 -20.90 15890 20250212 4.53 17570 -5.46 20250103 15890 4.53 20250212 20600 -19.37 20241016 15890 4.53 20250212 0.58 N 069260 1000 408 억 3432092 N N 1218 N 00 N
11 20250218 150626 55 60.00 KOSPI200 화학 N N N Y 60 N 16560 210 2 1.28 1064282500 64528 122.23 16450 16680 16280 21250 11450 16350 16493.34 8.40 0 -6982 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6769 5.02 0.76 12 0.16 3297.00 21815.00 21000 20240205 -21.14 15890 20250212 4.22 17570 -5.75 20250103 15890 4.22 20250212 20600 -19.61 20241016 15890 4.22 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N
12 20250218 140626 55 60.00 KOSPI200 화학 N N N Y 60 N 16530 180 2 1.10 941152750 57088 108.14 16450 16680 16280 21250 11450 16350 16486.00 8.40 0 -6504 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6757 5.01 0.76 12 0.14 3297.00 21815.00 21000 20240205 -21.29 15890 20250212 4.03 17570 -5.92 20250103 15890 4.03 20250212 20600 -19.76 20241016 15890 4.03 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N