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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16630,280,2,1.71,776661770,47162,89.34,16450,16680,16280,21250,11450,16350,16467.96,8.40,0,-6121,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6798,5.04,0.76,12,0.12,3297.00,21815.00,21000,20240205,-20.81,15890,20250212,4.66,17570,-5.35,20250103,15890,4.66,20250212,20600,-19.27,20241016,15890,4.66,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,N,00,N
20250218,120625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16640,290,2,1.77,634804280,38642,73.20,16450,16670,16280,21250,11450,16350,16427.83,8.40,0,-3895,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6802,5.05,0.76,12,0.09,3297.00,21815.00,21000,20240205,-20.76,15890,20250212,4.72,17570,-5.29,20250103,15890,4.72,20250212,20600,-19.22,20241016,15890,4.72,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,N,00,N
20250218,110624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16330,-20,5,-0.12,346403760,21205,40.17,16450,16450,16280,21250,11450,16350,16335.95,8.40,0,-8399,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6675,4.95,0.75,12,0.05,3297.00,21815.00,21000,20240205,-22.24,15890,20250212,2.77,17570,-7.06,20250103,15890,2.77,20250212,20600,-20.73,20241016,15890,2.77,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,N,00,N
20250218,100624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-10,5,-0.06,185971280,11375,21.55,16450,16450,16280,21250,11450,16350,16349.12,8.40,0,-3389,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6680,4.96,0.75,12,0.03,3297.00,21815.00,21000,20240205,-22.19,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,N,00,N
20250218,090626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,60,2,0.37,49666480,3033,5.75,16450,16450,16280,21250,11450,16350,16375.36,8.40,0,-2042,16610,16480,16320,16190,16030,16545,16255,409,4900,1000,12420,10,1,40878588,6708,4.98,0.75,12,0.01,3297.00,21815.00,21000,20240205,-21.86,15890,20250212,3.27,17570,-6.60,20250103,15890,3.27,20250212,20600,-20.34,20241016,15890,3.27,20250212,0.58,N,069260,1000,408 억,,3432092,N,N,1580,N,00,N
20250217,160624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16350,200,2,1.24,858301020,52674,112.41,16180,16450,16160,20950,11310,16150,16294.55,8.37,0,12446,16363,16256,16163,16056,15963,16210,16010,409,4800,1000,12270,10,1,40878588,6684,4.96,0.75,12,0.13,3297.00,21815.00,21200,20240202,-22.88,15890,20250212,2.89,17570,-6.94,20250103,15890,2.89,20250212,20600,-20.63,20241016,15890,2.89,20250212,0.59,N,069260,1000,408 억,,3419580,N,N,1580,N,00,N
20250217,150623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16240,90,2,0.56,797539720,48941,104.44,16180,16450,16160,20950,11310,16150,16295.94,8.37,0,11159,16363,16256,16163,16056,15963,16210,16010,409,4800,1000,12270,10,1,40878588,6639,4.93,0.74,12,0.12,3297.00,21815.00,21200,20240202,-23.40,15890,20250212,2.20,17570,-7.57,20250103,15890,2.20,20250212,20600,-21.17,20241016,15890,2.20,20250212,0.59,N,069260,1000,408 억,,3419580,N,N,174,N,00,N
20250217,140623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16280,130,2,0.80,612171040,37529,80.09,16180,16450,16160,20950,11310,16150,16311.95,8.37,0,6897,16363,16256,16163,16056,15963,16210,16010,409,4800,1000,12270,10,1,40878588,6655,4.94,0.75,12,0.09,3297.00,21815.00,21200,20240202,-23.21,15890,20250212,2.45,17570,-7.34,20250103,15890,2.45,20250212,20600,-20.97,20241016,15890,2.45,20250212,0.59,N,069260,1000,408 억,,3419580,N,N,174,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 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
3 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
4 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
5 20250218 130624 55 60.00 KOSPI200 화학 N N N Y 60 N 16630 280 2 1.71 776661770 47162 89.34 16450 16680 16280 21250 11450 16350 16467.96 8.40 0 -6121 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6798 5.04 0.76 12 0.12 3297.00 21815.00 21000 20240205 -20.81 15890 20250212 4.66 17570 -5.35 20250103 15890 4.66 20250212 20600 -19.27 20241016 15890 4.66 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N
6 20250218 120625 55 60.00 KOSPI200 화학 N N N Y 60 N 16640 290 2 1.77 634804280 38642 73.20 16450 16670 16280 21250 11450 16350 16427.83 8.40 0 -3895 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6802 5.05 0.76 12 0.09 3297.00 21815.00 21000 20240205 -20.76 15890 20250212 4.72 17570 -5.29 20250103 15890 4.72 20250212 20600 -19.22 20241016 15890 4.72 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N
7 20250218 110624 55 60.00 KOSPI200 화학 N N N Y 60 N 16330 -20 5 -0.12 346403760 21205 40.17 16450 16450 16280 21250 11450 16350 16335.95 8.40 0 -8399 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6675 4.95 0.75 12 0.05 3297.00 21815.00 21000 20240205 -22.24 15890 20250212 2.77 17570 -7.06 20250103 15890 2.77 20250212 20600 -20.73 20241016 15890 2.77 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N
8 20250218 100624 55 60.00 KOSPI200 화학 N N N Y 60 N 16340 -10 5 -0.06 185971280 11375 21.55 16450 16450 16280 21250 11450 16350 16349.12 8.40 0 -3389 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6680 4.96 0.75 12 0.03 3297.00 21815.00 21000 20240205 -22.19 15890 20250212 2.83 17570 -7.00 20250103 15890 2.83 20250212 20600 -20.68 20241016 15890 2.83 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N
9 20250218 090626 55 60.00 KOSPI200 화학 N N N Y 60 N 16410 60 2 0.37 49666480 3033 5.75 16450 16450 16280 21250 11450 16350 16375.36 8.40 0 -2042 16610 16480 16320 16190 16030 16545 16255 409 4900 1000 12420 10 1 40878588 6708 4.98 0.75 12 0.01 3297.00 21815.00 21000 20240205 -21.86 15890 20250212 3.27 17570 -6.60 20250103 15890 3.27 20250212 20600 -20.34 20241016 15890 3.27 20250212 0.58 N 069260 1000 408 억 3432092 N N 1580 N 00 N
10 20250217 160624 55 60.00 KOSPI200 화학 N N N Y 60 N 16350 200 2 1.24 858301020 52674 112.41 16180 16450 16160 20950 11310 16150 16294.55 8.37 0 12446 16363 16256 16163 16056 15963 16210 16010 409 4800 1000 12270 10 1 40878588 6684 4.96 0.75 12 0.13 3297.00 21815.00 21200 20240202 -22.88 15890 20250212 2.89 17570 -6.94 20250103 15890 2.89 20250212 20600 -20.63 20241016 15890 2.89 20250212 0.59 N 069260 1000 408 억 3419580 N N 1580 N 00 N
11 20250217 150623 55 60.00 KOSPI200 화학 N N N Y 60 N 16240 90 2 0.56 797539720 48941 104.44 16180 16450 16160 20950 11310 16150 16295.94 8.37 0 11159 16363 16256 16163 16056 15963 16210 16010 409 4800 1000 12270 10 1 40878588 6639 4.93 0.74 12 0.12 3297.00 21815.00 21200 20240202 -23.40 15890 20250212 2.20 17570 -7.57 20250103 15890 2.20 20250212 20600 -21.17 20241016 15890 2.20 20250212 0.59 N 069260 1000 408 억 3419580 N N 174 N 00 N
12 20250217 140623 55 60.00 KOSPI200 화학 N N N Y 60 N 16280 130 2 0.80 612171040 37529 80.09 16180 16450 16160 20950 11310 16150 16311.95 8.37 0 6897 16363 16256 16163 16056 15963 16210 16010 409 4800 1000 12270 10 1 40878588 6655 4.94 0.75 12 0.09 3297.00 21815.00 21200 20240202 -23.21 15890 20250212 2.45 17570 -7.34 20250103 15890 2.45 20250212 20600 -20.97 20241016 15890 2.45 20250212 0.59 N 069260 1000 408 억 3419580 N N 174 N 00 N