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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48000,-900,5,-1.84,11470062400,236269,89.75,48900,49550,47950,63500,34250,48900,48547.02,11.56,0,-57191,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15605,55.68,3.26,12,0.73,862.00,14732.00,194300,20240221,-75.30,47250,20250210,1.59,61100,-21.44,20250120,47250,1.59,20250210,194300,-75.30,20240221,47250,1.59,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,1507,N,00,N
20250212,150201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48000,-900,5,-1.84,10629686150,218771,83.10,48900,49550,47950,63500,34250,48900,48587.85,11.56,0,-53007,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15605,55.68,3.26,12,0.67,862.00,14732.00,194300,20240221,-75.30,47250,20250210,1.59,61100,-21.44,20250120,47250,1.59,20250210,194300,-75.30,20240221,47250,1.59,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250212,140201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48300,-600,5,-1.23,9340056350,191942,72.91,48900,49550,47950,63500,34250,48900,48660.53,11.56,0,-44830,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15703,56.03,3.28,12,0.59,862.00,14732.00,194300,20240221,-75.14,47250,20250210,2.22,61100,-20.95,20250120,47250,2.22,20250210,194300,-75.14,20240221,47250,2.22,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250212,130202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48250,-650,5,-1.33,7522613850,154207,58.58,48900,49550,48150,63500,34250,48900,48782.39,11.56,0,-31417,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15686,55.97,3.28,12,0.47,862.00,14732.00,194300,20240221,-75.17,47250,20250210,2.12,61100,-21.03,20250120,47250,2.12,20250210,194300,-75.17,20240221,47250,2.12,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250212,120201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48800,-100,5,-0.20,5601983650,114540,43.51,48900,49550,48400,63500,34250,48900,48908.55,11.56,0,-17049,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15865,56.61,3.31,12,0.35,862.00,14732.00,194300,20240221,-74.88,47250,20250210,3.28,61100,-20.13,20250120,47250,3.28,20250210,194300,-74.88,20240221,47250,3.28,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250212,110202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48800,-100,5,-0.20,4990694450,102027,38.76,48900,49550,48400,63500,34250,48900,48915.46,11.56,0,-15102,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15865,56.61,3.31,12,0.31,862.00,14732.00,194300,20240221,-74.88,47250,20250210,3.28,61100,-20.13,20250120,47250,3.28,20250210,194300,-74.88,20240221,47250,3.28,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250212,100202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48750,-150,5,-0.31,3943510900,80527,30.59,48900,49550,48400,63500,34250,48900,48971.50,11.56,0,-10545,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15849,56.55,3.31,12,0.25,862.00,14732.00,194300,20240221,-74.91,47250,20250210,3.17,61100,-20.21,20250120,47250,3.17,20250210,194300,-74.91,20240221,47250,3.17,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250212,090202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,50,2,0.10,441946050,9031,3.43,48900,49150,48850,63500,34250,48900,48937.54,11.56,0,-1841,51100,50000,49400,48300,47700,49700,48000,325,14600,1000,35200,50,1,32510756,15914,56.79,3.32,12,0.03,862.00,14732.00,194300,20240221,-74.81,47250,20250210,3.60,61100,-19.89,20250120,47250,3.60,20250210,194300,-74.81,20240221,47250,3.60,20250210,2.46,N,005070,1000,325 억,,3757844,N,N,3909,N,00,N
20250211,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48900,-1400,5,-2.78,12923200150,261531,78.10,50300,50500,48800,65300,35300,50300,49414.05,11.71,0,-51733,52866,51582,49416,48132,45966,52225,48775,325,15000,1000,36210,50,1,32510756,15898,56.73,3.32,12,0.80,862.00,14732.00,194300,20240221,-74.83,47250,20250210,3.49,61100,-19.97,20250120,47250,3.49,20250210,194300,-74.83,20240221,47250,3.49,20250210,2.38,N,005070,1000,325 억,,3807223,N,N,3909,N,00,N
20250211,150201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,-1350,5,-2.68,11708064750,236682,70.68,50300,50500,48800,65300,35300,50300,49467.49,11.71,0,-48650,52866,51582,49416,48132,45966,52225,48775,325,15000,1000,36210,50,1,32510756,15914,56.79,3.32,12,0.73,862.00,14732.00,194300,20240221,-74.81,47250,20250210,3.60,61100,-19.89,20250120,47250,3.60,20250210,194300,-74.81,20240221,47250,3.60,20250210,2.38,N,005070,1000,325 억,,3807223,N,N,3132,N,00,N
20250211,140202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49250,-1050,5,-2.09,10397720600,209996,62.71,50300,50500,48800,65300,35300,50300,49513.90,11.71,0,-46243,52866,51582,49416,48132,45966,52225,48775,325,15000,1000,36210,50,1,32510756,16012,57.13,3.34,12,0.65,862.00,14732.00,194300,20240221,-74.65,47250,20250210,4.23,61100,-19.39,20250120,47250,4.23,20250210,194300,-74.65,20240221,47250,4.23,20250210,2.38,N,005070,1000,325 억,,3807223,N,N,3132,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 20250212 160202 55 30.00 KOSPI200 화학 N N N Y 40 N 48000 -900 5 -1.84 11470062400 236269 89.75 48900 49550 47950 63500 34250 48900 48547.02 11.56 0 -57191 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15605 55.68 3.26 12 0.73 862.00 14732.00 194300 20240221 -75.30 47250 20250210 1.59 61100 -21.44 20250120 47250 1.59 20250210 194300 -75.30 20240221 47250 1.59 20250210 2.46 N 005070 1000 325 억 3757844 N N 1507 N 00 N
3 20250212 150201 55 30.00 KOSPI200 화학 N N N Y 40 N 48000 -900 5 -1.84 10629686150 218771 83.10 48900 49550 47950 63500 34250 48900 48587.85 11.56 0 -53007 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15605 55.68 3.26 12 0.67 862.00 14732.00 194300 20240221 -75.30 47250 20250210 1.59 61100 -21.44 20250120 47250 1.59 20250210 194300 -75.30 20240221 47250 1.59 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
4 20250212 140201 55 30.00 KOSPI200 화학 N N N Y 40 N 48300 -600 5 -1.23 9340056350 191942 72.91 48900 49550 47950 63500 34250 48900 48660.53 11.56 0 -44830 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15703 56.03 3.28 12 0.59 862.00 14732.00 194300 20240221 -75.14 47250 20250210 2.22 61100 -20.95 20250120 47250 2.22 20250210 194300 -75.14 20240221 47250 2.22 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
5 20250212 130202 55 30.00 KOSPI200 화학 N N N Y 40 N 48250 -650 5 -1.33 7522613850 154207 58.58 48900 49550 48150 63500 34250 48900 48782.39 11.56 0 -31417 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15686 55.97 3.28 12 0.47 862.00 14732.00 194300 20240221 -75.17 47250 20250210 2.12 61100 -21.03 20250120 47250 2.12 20250210 194300 -75.17 20240221 47250 2.12 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
6 20250212 120201 55 30.00 KOSPI200 화학 N N N Y 40 N 48800 -100 5 -0.20 5601983650 114540 43.51 48900 49550 48400 63500 34250 48900 48908.55 11.56 0 -17049 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15865 56.61 3.31 12 0.35 862.00 14732.00 194300 20240221 -74.88 47250 20250210 3.28 61100 -20.13 20250120 47250 3.28 20250210 194300 -74.88 20240221 47250 3.28 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
7 20250212 110202 55 30.00 KOSPI200 화학 N N N Y 40 N 48800 -100 5 -0.20 4990694450 102027 38.76 48900 49550 48400 63500 34250 48900 48915.46 11.56 0 -15102 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15865 56.61 3.31 12 0.31 862.00 14732.00 194300 20240221 -74.88 47250 20250210 3.28 61100 -20.13 20250120 47250 3.28 20250210 194300 -74.88 20240221 47250 3.28 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
8 20250212 100202 55 30.00 KOSPI200 화학 N N N Y 40 N 48750 -150 5 -0.31 3943510900 80527 30.59 48900 49550 48400 63500 34250 48900 48971.50 11.56 0 -10545 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15849 56.55 3.31 12 0.25 862.00 14732.00 194300 20240221 -74.91 47250 20250210 3.17 61100 -20.21 20250120 47250 3.17 20250210 194300 -74.91 20240221 47250 3.17 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
9 20250212 090202 55 30.00 KOSPI200 화학 N N N Y 40 N 48950 50 2 0.10 441946050 9031 3.43 48900 49150 48850 63500 34250 48900 48937.54 11.56 0 -1841 51100 50000 49400 48300 47700 49700 48000 325 14600 1000 35200 50 1 32510756 15914 56.79 3.32 12 0.03 862.00 14732.00 194300 20240221 -74.81 47250 20250210 3.60 61100 -19.89 20250120 47250 3.60 20250210 194300 -74.81 20240221 47250 3.60 20250210 2.46 N 005070 1000 325 억 3757844 N N 3909 N 00 N
10 20250211 160200 55 30.00 KOSPI200 화학 N N N Y 40 N 48900 -1400 5 -2.78 12923200150 261531 78.10 50300 50500 48800 65300 35300 50300 49414.05 11.71 0 -51733 52866 51582 49416 48132 45966 52225 48775 325 15000 1000 36210 50 1 32510756 15898 56.73 3.32 12 0.80 862.00 14732.00 194300 20240221 -74.83 47250 20250210 3.49 61100 -19.97 20250120 47250 3.49 20250210 194300 -74.83 20240221 47250 3.49 20250210 2.38 N 005070 1000 325 억 3807223 N N 3909 N 00 N
11 20250211 150201 55 30.00 KOSPI200 화학 N N N Y 40 N 48950 -1350 5 -2.68 11708064750 236682 70.68 50300 50500 48800 65300 35300 50300 49467.49 11.71 0 -48650 52866 51582 49416 48132 45966 52225 48775 325 15000 1000 36210 50 1 32510756 15914 56.79 3.32 12 0.73 862.00 14732.00 194300 20240221 -74.81 47250 20250210 3.60 61100 -19.89 20250120 47250 3.60 20250210 194300 -74.81 20240221 47250 3.60 20250210 2.38 N 005070 1000 325 억 3807223 N N 3132 N 00 N
12 20250211 140202 55 30.00 KOSPI200 화학 N N N Y 40 N 49250 -1050 5 -2.09 10397720600 209996 62.71 50300 50500 48800 65300 35300 50300 49513.90 11.71 0 -46243 52866 51582 49416 48132 45966 52225 48775 325 15000 1000 36210 50 1 32510756 16012 57.13 3.34 12 0.65 862.00 14732.00 194300 20240221 -74.65 47250 20250210 4.23 61100 -19.39 20250120 47250 4.23 20250210 194300 -74.65 20240221 47250 4.23 20250210 2.38 N 005070 1000 325 억 3807223 N N 3132 N 00 N