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
456040/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
20250219,161326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,1400,2,2.15,7650733900,116085,104.28,65400,66900,64300,84500,45500,65000,65908.61,8.99,0,-18795,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5944,9.46,0.50,12,1.30,7020.00,132882.00,108700,20240620,-38.91,54700,20241115,21.39,71000,-6.48,20250116,57400,15.68,20250102,108700,-38.91,20240620,54700,21.39,20241115,1.44,N,456040,5000,447 억,,804707,N,N,91,N,00,N
20250219,151331,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66300,1300,2,2.00,7486638100,113613,102.06,65400,66900,64300,84500,45500,65000,65898.68,8.99,0,-18445,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5936,9.44,0.50,12,1.27,7020.00,132882.00,108700,20240620,-39.01,54700,20241115,21.21,71000,-6.62,20250116,57400,15.51,20250102,108700,-39.01,20240620,54700,21.21,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250219,141326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,1400,2,2.15,7115085100,108018,97.04,65400,66900,64300,84500,45500,65000,65872.22,8.99,0,-17444,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5944,9.46,0.50,12,1.21,7020.00,132882.00,108700,20240620,-38.91,54700,20241115,21.39,71000,-6.48,20250116,57400,15.68,20250102,108700,-38.91,20240620,54700,21.39,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250219,131326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,1200,2,1.85,6591437200,100122,89.94,65400,66900,64300,84500,45500,65000,65836.93,8.99,0,-17854,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5927,9.43,0.50,12,1.12,7020.00,132882.00,108700,20240620,-39.10,54700,20241115,21.02,71000,-6.76,20250116,57400,15.33,20250102,108700,-39.10,20240620,54700,21.02,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250219,121326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,1200,2,1.85,6102504300,92750,83.32,65400,66900,64300,84500,45500,65000,65798.15,8.99,0,-15576,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5927,9.43,0.50,12,1.04,7020.00,132882.00,108700,20240620,-39.10,54700,20241115,21.02,71000,-6.76,20250116,57400,15.33,20250102,108700,-39.10,20240620,54700,21.02,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250219,111327,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66300,1300,2,2.00,5495049400,83552,75.06,65400,66900,64300,84500,45500,65000,65771.19,8.99,0,-13013,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5936,9.44,0.50,12,0.93,7020.00,132882.00,108700,20240620,-39.01,54700,20241115,21.21,71000,-6.62,20250116,57400,15.51,20250102,108700,-39.01,20240620,54700,21.21,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250219,101327,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,1400,2,2.15,4146587300,63283,56.85,65400,66900,64300,84500,45500,65000,65527.37,8.99,0,-9953,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5944,9.46,0.50,12,0.71,7020.00,132882.00,108700,20240620,-38.91,54700,20241115,21.39,71000,-6.48,20250116,57400,15.68,20250102,108700,-38.91,20240620,54700,21.39,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250219,091329,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,-500,5,-0.77,1047012800,16123,14.48,65400,65400,64400,84500,45500,65000,64937.75,8.99,0,-7596,66866,65932,64266,63332,61666,66400,63800,448,19500,5000,46800,100,1,8952495,5774,9.19,0.49,12,0.18,7020.00,132882.00,108700,20240620,-40.66,54700,20241115,17.92,71000,-9.15,20250116,57400,12.37,20250102,108700,-40.66,20240620,54700,17.92,20241115,1.44,N,456040,5000,447 억,,804707,N,N,217,N,00,N
20250218,161322,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65000,2900,2,4.67,7105521100,111002,341.66,62700,65200,62600,80700,43500,62100,64008.51,8.74,0,21202,63166,62632,61866,61332,60566,62900,61600,448,18600,5000,44710,100,1,8952495,5819,9.26,0.49,12,1.24,7020.00,132882.00,108700,20240620,-40.20,54700,20241115,18.83,71000,-8.45,20250116,57400,13.24,20250102,108700,-40.20,20240620,54700,18.83,20241115,1.41,N,456040,5000,447 억,,782591,N,N,217,N,00,N
20250218,151323,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,3000,2,4.83,6855707400,107157,329.83,62700,65200,62600,80700,43500,62100,63978.16,8.74,0,20543,63166,62632,61866,61332,60566,62900,61600,448,18600,5000,44710,100,1,8952495,5828,9.27,0.49,12,1.20,7020.00,132882.00,108700,20240620,-40.11,54700,20241115,19.01,71000,-8.31,20250116,57400,13.41,20250102,108700,-40.11,20240620,54700,19.01,20241115,1.41,N,456040,5000,447 억,,782591,N,N,64,N,00,N
20250218,141325,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64900,2800,2,4.51,6367483200,99641,306.69,62700,65200,62600,80700,43500,62100,63904.25,8.74,0,21397,63166,62632,61866,61332,60566,62900,61600,448,18600,5000,44710,100,1,8952495,5810,9.25,0.49,12,1.11,7020.00,132882.00,108700,20240620,-40.29,54700,20241115,18.65,71000,-8.59,20250116,57400,13.07,20250102,108700,-40.29,20240620,54700,18.65,20241115,1.41,N,456040,5000,447 억,,782591,N,N,64,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 161326 55 40.00 KOSPI200 화학 N N N Y 40 N 66400 1400 2 2.15 7650733900 116085 104.28 65400 66900 64300 84500 45500 65000 65908.61 8.99 0 -18795 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5944 9.46 0.50 12 1.30 7020.00 132882.00 108700 20240620 -38.91 54700 20241115 21.39 71000 -6.48 20250116 57400 15.68 20250102 108700 -38.91 20240620 54700 21.39 20241115 1.44 N 456040 5000 447 억 804707 N N 91 N 00 N
3 20250219 151331 55 40.00 KOSPI200 화학 N N N Y 40 N 66300 1300 2 2.00 7486638100 113613 102.06 65400 66900 64300 84500 45500 65000 65898.68 8.99 0 -18445 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5936 9.44 0.50 12 1.27 7020.00 132882.00 108700 20240620 -39.01 54700 20241115 21.21 71000 -6.62 20250116 57400 15.51 20250102 108700 -39.01 20240620 54700 21.21 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
4 20250219 141326 55 40.00 KOSPI200 화학 N N N Y 40 N 66400 1400 2 2.15 7115085100 108018 97.04 65400 66900 64300 84500 45500 65000 65872.22 8.99 0 -17444 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5944 9.46 0.50 12 1.21 7020.00 132882.00 108700 20240620 -38.91 54700 20241115 21.39 71000 -6.48 20250116 57400 15.68 20250102 108700 -38.91 20240620 54700 21.39 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
5 20250219 131326 55 40.00 KOSPI200 화학 N N N Y 40 N 66200 1200 2 1.85 6591437200 100122 89.94 65400 66900 64300 84500 45500 65000 65836.93 8.99 0 -17854 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5927 9.43 0.50 12 1.12 7020.00 132882.00 108700 20240620 -39.10 54700 20241115 21.02 71000 -6.76 20250116 57400 15.33 20250102 108700 -39.10 20240620 54700 21.02 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
6 20250219 121326 55 40.00 KOSPI200 화학 N N N Y 40 N 66200 1200 2 1.85 6102504300 92750 83.32 65400 66900 64300 84500 45500 65000 65798.15 8.99 0 -15576 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5927 9.43 0.50 12 1.04 7020.00 132882.00 108700 20240620 -39.10 54700 20241115 21.02 71000 -6.76 20250116 57400 15.33 20250102 108700 -39.10 20240620 54700 21.02 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
7 20250219 111327 55 40.00 KOSPI200 화학 N N N Y 40 N 66300 1300 2 2.00 5495049400 83552 75.06 65400 66900 64300 84500 45500 65000 65771.19 8.99 0 -13013 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5936 9.44 0.50 12 0.93 7020.00 132882.00 108700 20240620 -39.01 54700 20241115 21.21 71000 -6.62 20250116 57400 15.51 20250102 108700 -39.01 20240620 54700 21.21 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
8 20250219 101327 55 40.00 KOSPI200 화학 N N N Y 40 N 66400 1400 2 2.15 4146587300 63283 56.85 65400 66900 64300 84500 45500 65000 65527.37 8.99 0 -9953 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5944 9.46 0.50 12 0.71 7020.00 132882.00 108700 20240620 -38.91 54700 20241115 21.39 71000 -6.48 20250116 57400 15.68 20250102 108700 -38.91 20240620 54700 21.39 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
9 20250219 091329 55 40.00 KOSPI200 화학 N N N Y 40 N 64500 -500 5 -0.77 1047012800 16123 14.48 65400 65400 64400 84500 45500 65000 64937.75 8.99 0 -7596 66866 65932 64266 63332 61666 66400 63800 448 19500 5000 46800 100 1 8952495 5774 9.19 0.49 12 0.18 7020.00 132882.00 108700 20240620 -40.66 54700 20241115 17.92 71000 -9.15 20250116 57400 12.37 20250102 108700 -40.66 20240620 54700 17.92 20241115 1.44 N 456040 5000 447 억 804707 N N 217 N 00 N
10 20250218 161322 55 40.00 KOSPI200 화학 N N N Y 40 N 65000 2900 2 4.67 7105521100 111002 341.66 62700 65200 62600 80700 43500 62100 64008.51 8.74 0 21202 63166 62632 61866 61332 60566 62900 61600 448 18600 5000 44710 100 1 8952495 5819 9.26 0.49 12 1.24 7020.00 132882.00 108700 20240620 -40.20 54700 20241115 18.83 71000 -8.45 20250116 57400 13.24 20250102 108700 -40.20 20240620 54700 18.83 20241115 1.41 N 456040 5000 447 억 782591 N N 217 N 00 N
11 20250218 151323 55 40.00 KOSPI200 화학 N N N Y 40 N 65100 3000 2 4.83 6855707400 107157 329.83 62700 65200 62600 80700 43500 62100 63978.16 8.74 0 20543 63166 62632 61866 61332 60566 62900 61600 448 18600 5000 44710 100 1 8952495 5828 9.27 0.49 12 1.20 7020.00 132882.00 108700 20240620 -40.11 54700 20241115 19.01 71000 -8.31 20250116 57400 13.41 20250102 108700 -40.11 20240620 54700 19.01 20241115 1.41 N 456040 5000 447 억 782591 N N 64 N 00 N
12 20250218 141325 55 40.00 KOSPI200 화학 N N N Y 40 N 64900 2800 2 4.51 6367483200 99641 306.69 62700 65200 62600 80700 43500 62100 63904.25 8.74 0 21397 63166 62632 61866 61332 60566 62900 61600 448 18600 5000 44710 100 1 8952495 5810 9.25 0.49 12 1.11 7020.00 132882.00 108700 20240620 -40.29 54700 20241115 18.65 71000 -8.59 20250116 57400 13.07 20250102 108700 -40.29 20240620 54700 18.65 20241115 1.41 N 456040 5000 447 억 782591 N N 64 N 00 N