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
073240/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
20250219,160637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,80,2,1.58,3533848320,686186,182.62,5100,5250,5070,6590,3550,5070,5149.99,8.37,0,24358,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14794,9.38,1.17,12,0.24,549.00,4401.00,8360,20240507,-38.40,4070,20241023,26.54,5390,-4.45,20250131,4610,11.71,20250110,8360,-38.40,20240507,4070,26.54,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,3146,N,00,N
20250219,150639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,80,2,1.58,3344144380,649336,172.81,5100,5250,5070,6590,3550,5070,5150.10,8.37,0,35289,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14794,9.38,1.17,12,0.23,549.00,4401.00,8360,20240507,-38.40,4070,20241023,26.54,5390,-4.45,20250131,4610,11.71,20250110,8360,-38.40,20240507,4070,26.54,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250219,140636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5160,90,2,1.78,3037786540,589830,156.97,5100,5250,5070,6590,3550,5070,5150.28,8.37,0,24300,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14823,9.40,1.17,12,0.21,549.00,4401.00,8360,20240507,-38.28,4070,20241023,26.78,5390,-4.27,20250131,4610,11.93,20250110,8360,-38.28,20240507,4070,26.78,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250219,130637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,80,2,1.58,2881183440,559466,148.89,5100,5250,5070,6590,3550,5070,5149.88,8.37,0,20885,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14794,9.38,1.17,12,0.19,549.00,4401.00,8360,20240507,-38.40,4070,20241023,26.54,5390,-4.45,20250131,4610,11.71,20250110,8360,-38.40,20240507,4070,26.54,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250219,120637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5170,100,2,1.97,2578068160,500748,133.26,5100,5250,5070,6590,3550,5070,5148.44,8.37,0,5269,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14851,9.42,1.17,12,0.17,549.00,4401.00,8360,20240507,-38.16,4070,20241023,27.03,5390,-4.08,20250131,4610,12.15,20250110,8360,-38.16,20240507,4070,27.03,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250219,110638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5160,90,2,1.78,2089095380,405902,108.02,5100,5250,5070,6590,3550,5070,5146.80,8.37,0,-32459,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14823,9.40,1.17,12,0.14,549.00,4401.00,8360,20240507,-38.28,4070,20241023,26.78,5390,-4.27,20250131,4610,11.93,20250110,8360,-38.28,20240507,4070,26.78,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250219,100637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5140,70,2,1.38,1618874700,314379,83.67,5100,5250,5070,6590,3550,5070,5149.44,8.37,0,-53192,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14765,9.36,1.17,12,0.11,549.00,4401.00,8360,20240507,-38.52,4070,20241023,26.29,5390,-4.64,20250131,4610,11.50,20250110,8360,-38.52,20240507,4070,26.29,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250219,090639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,80,2,1.58,874907950,169577,45.13,5100,5250,5070,6590,3550,5070,5159.36,8.37,0,-37697,5176,5122,5066,5012,4956,5095,4985,14363,1520,5000,3750,10,1,287260287,14794,9.38,1.17,12,0.06,549.00,4401.00,8360,20240507,-38.40,4070,20241023,26.54,5390,-4.45,20250131,4610,11.71,20250110,8360,-38.40,20240507,4070,26.54,20241023,0.19,N,073240,5000,14363 억,,24053337,N,N,4401,N,00,N
20250218,160636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,0,3,0.00,1881311370,370757,138.99,5090,5120,5010,6590,3550,5070,5074.25,8.36,0,44169,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14564,9.23,1.15,12,0.13,549.00,4401.00,8360,20240507,-39.35,4070,20241023,24.57,5390,-5.94,20250131,4610,9.98,20250110,8360,-39.35,20240507,4070,24.57,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4401,N,00,N
20250218,150636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5090,20,2,0.39,1675554110,330196,123.78,5090,5120,5010,6590,3550,5070,5074.42,8.36,0,34242,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14622,9.27,1.16,12,0.11,549.00,4401.00,8360,20240507,-39.11,4070,20241023,25.06,5390,-5.57,20250131,4610,10.41,20250110,8360,-39.11,20240507,4070,25.06,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4957,N,00,N
20250218,140637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5090,20,2,0.39,1421814370,280293,105.07,5090,5120,5010,6590,3550,5070,5072.60,8.36,0,21235,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14622,9.27,1.16,12,0.10,549.00,4401.00,8360,20240507,-39.11,4070,20241023,25.06,5390,-5.57,20250131,4610,10.41,20250110,8360,-39.11,20240507,4070,25.06,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4957,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 160637 55 60.00 KOSPI200 화학 N N N Y 60 N 5150 80 2 1.58 3533848320 686186 182.62 5100 5250 5070 6590 3550 5070 5149.99 8.37 0 24358 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14794 9.38 1.17 12 0.24 549.00 4401.00 8360 20240507 -38.40 4070 20241023 26.54 5390 -4.45 20250131 4610 11.71 20250110 8360 -38.40 20240507 4070 26.54 20241023 0.19 N 073240 5000 14363 억 24053337 N N 3146 N 00 N
3 20250219 150639 55 60.00 KOSPI200 화학 N N N Y 60 N 5150 80 2 1.58 3344144380 649336 172.81 5100 5250 5070 6590 3550 5070 5150.10 8.37 0 35289 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14794 9.38 1.17 12 0.23 549.00 4401.00 8360 20240507 -38.40 4070 20241023 26.54 5390 -4.45 20250131 4610 11.71 20250110 8360 -38.40 20240507 4070 26.54 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
4 20250219 140636 55 60.00 KOSPI200 화학 N N N Y 60 N 5160 90 2 1.78 3037786540 589830 156.97 5100 5250 5070 6590 3550 5070 5150.28 8.37 0 24300 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14823 9.40 1.17 12 0.21 549.00 4401.00 8360 20240507 -38.28 4070 20241023 26.78 5390 -4.27 20250131 4610 11.93 20250110 8360 -38.28 20240507 4070 26.78 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
5 20250219 130637 55 60.00 KOSPI200 화학 N N N Y 60 N 5150 80 2 1.58 2881183440 559466 148.89 5100 5250 5070 6590 3550 5070 5149.88 8.37 0 20885 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14794 9.38 1.17 12 0.19 549.00 4401.00 8360 20240507 -38.40 4070 20241023 26.54 5390 -4.45 20250131 4610 11.71 20250110 8360 -38.40 20240507 4070 26.54 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
6 20250219 120637 55 60.00 KOSPI200 화학 N N N Y 60 N 5170 100 2 1.97 2578068160 500748 133.26 5100 5250 5070 6590 3550 5070 5148.44 8.37 0 5269 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14851 9.42 1.17 12 0.17 549.00 4401.00 8360 20240507 -38.16 4070 20241023 27.03 5390 -4.08 20250131 4610 12.15 20250110 8360 -38.16 20240507 4070 27.03 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
7 20250219 110638 55 60.00 KOSPI200 화학 N N N Y 60 N 5160 90 2 1.78 2089095380 405902 108.02 5100 5250 5070 6590 3550 5070 5146.80 8.37 0 -32459 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14823 9.40 1.17 12 0.14 549.00 4401.00 8360 20240507 -38.28 4070 20241023 26.78 5390 -4.27 20250131 4610 11.93 20250110 8360 -38.28 20240507 4070 26.78 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
8 20250219 100637 55 60.00 KOSPI200 화학 N N N Y 60 N 5140 70 2 1.38 1618874700 314379 83.67 5100 5250 5070 6590 3550 5070 5149.44 8.37 0 -53192 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14765 9.36 1.17 12 0.11 549.00 4401.00 8360 20240507 -38.52 4070 20241023 26.29 5390 -4.64 20250131 4610 11.50 20250110 8360 -38.52 20240507 4070 26.29 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
9 20250219 090639 55 60.00 KOSPI200 화학 N N N Y 60 N 5150 80 2 1.58 874907950 169577 45.13 5100 5250 5070 6590 3550 5070 5159.36 8.37 0 -37697 5176 5122 5066 5012 4956 5095 4985 14363 1520 5000 3750 10 1 287260287 14794 9.38 1.17 12 0.06 549.00 4401.00 8360 20240507 -38.40 4070 20241023 26.54 5390 -4.45 20250131 4610 11.71 20250110 8360 -38.40 20240507 4070 26.54 20241023 0.19 N 073240 5000 14363 억 24053337 N N 4401 N 00 N
10 20250218 160636 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 0 3 0.00 1881311370 370757 138.99 5090 5120 5010 6590 3550 5070 5074.25 8.36 0 44169 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14564 9.23 1.15 12 0.13 549.00 4401.00 8360 20240507 -39.35 4070 20241023 24.57 5390 -5.94 20250131 4610 9.98 20250110 8360 -39.35 20240507 4070 24.57 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4401 N 00 N
11 20250218 150636 55 60.00 KOSPI200 화학 N N N Y 60 N 5090 20 2 0.39 1675554110 330196 123.78 5090 5120 5010 6590 3550 5070 5074.42 8.36 0 34242 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14622 9.27 1.16 12 0.11 549.00 4401.00 8360 20240507 -39.11 4070 20241023 25.06 5390 -5.57 20250131 4610 10.41 20250110 8360 -39.11 20240507 4070 25.06 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4957 N 00 N
12 20250218 140637 55 60.00 KOSPI200 화학 N N N Y 60 N 5090 20 2 0.39 1421814370 280293 105.07 5090 5120 5010 6590 3550 5070 5072.60 8.36 0 21235 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14622 9.27 1.16 12 0.10 549.00 4401.00 8360 20240507 -39.11 4070 20241023 25.06 5390 -5.57 20250131 4610 10.41 20250110 8360 -39.11 20240507 4070 25.06 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4957 N 00 N