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
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
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
20250218,130635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,30,2,0.59,1031980780,203836,76.41,5090,5100,5010,6590,3550,5070,5062.80,8.36,0,-4104,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14650,9.29,1.16,12,0.07,549.00,4401.00,8360,20240507,-39.00,4070,20241023,25.31,5390,-5.38,20250131,4610,10.63,20250110,8360,-39.00,20240507,4070,25.31,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4957,N,00,N
20250218,120636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,0,3,0.00,832635610,164597,61.70,5090,5100,5010,6590,3550,5070,5058.63,8.36,0,-15480,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14564,9.23,1.15,12,0.06,549.00,4401.00,8360,20240507,-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,4957,N,00,N
20250218,110635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-40,5,-0.79,686714800,135747,50.89,5090,5100,5010,6590,3550,5070,5058.78,8.36,0,-19520,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14449,9.16,1.14,12,0.05,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4957,N,00,N
20250218,100635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,-10,5,-0.20,457629000,90191,33.81,5090,5100,5030,6590,3550,5070,5074.00,8.36,0,3008,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14535,9.22,1.15,12,0.03,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4957,N,00,N
20250218,090636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5080,10,2,0.20,101432080,19980,7.49,5090,5090,5060,6590,3550,5070,5076.68,8.36,0,-13679,5163,5116,5063,5016,4963,5090,4990,14363,1520,5000,3750,10,1,287260287,14593,9.25,1.15,12,0.01,549.00,4401.00,8360,20240507,-39.23,4070,20241023,24.82,5390,-5.75,20250131,4610,10.20,20250110,8360,-39.23,20240507,4070,24.82,20241023,0.19,N,073240,5000,14363 억,,24009793,N,N,4957,N,00,N
20250217,160635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,10,2,0.20,1328039420,263511,89.92,5100,5110,5010,6570,3550,5060,5039.67,8.38,0,-71461,5153,5106,5073,5026,4993,5090,5010,14363,1510,5000,3740,10,1,287260287,14564,9.23,1.15,12,0.09,549.00,4401.00,8360,20240507,-39.35,4070,20241023,24.57,5390,-5.94,20250131,4610,9.98,20250110,8360,-39.35,20240507,4070,24.57,20241023,0.20,N,073240,5000,14363 억,,24082311,N,N,4957,N,00,N
20250217,150634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,1118676410,222155,75.81,5100,5110,5010,6570,3550,5060,5035.57,8.38,0,-68036,5153,5106,5073,5026,4993,5090,5010,14363,1510,5000,3740,10,1,287260287,14478,9.18,1.15,12,0.08,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.20,N,073240,5000,14363 억,,24082311,N,N,5133,N,00,N
20250217,140633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,0,3,0.00,870998930,172970,59.02,5100,5110,5010,6570,3550,5060,5035.55,8.38,0,-62528,5153,5106,5073,5026,4993,5090,5010,14363,1510,5000,3740,10,1,287260287,14535,9.22,1.15,12,0.06,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.20,N,073240,5000,14363 억,,24082311,N,N,5133,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 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
3 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
4 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
5 20250218 130635 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 30 2 0.59 1031980780 203836 76.41 5090 5100 5010 6590 3550 5070 5062.80 8.36 0 -4104 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14650 9.29 1.16 12 0.07 549.00 4401.00 8360 20240507 -39.00 4070 20241023 25.31 5390 -5.38 20250131 4610 10.63 20250110 8360 -39.00 20240507 4070 25.31 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4957 N 00 N
6 20250218 120636 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 0 3 0.00 832635610 164597 61.70 5090 5100 5010 6590 3550 5070 5058.63 8.36 0 -15480 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14564 9.23 1.15 12 0.06 549.00 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 4957 N 00 N
7 20250218 110635 55 60.00 KOSPI200 화학 N N N Y 60 N 5030 -40 5 -0.79 686714800 135747 50.89 5090 5100 5010 6590 3550 5070 5058.78 8.36 0 -19520 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14449 9.16 1.14 12 0.05 549.00 4401.00 8360 20240507 -39.83 4070 20241023 23.59 5390 -6.68 20250131 4610 9.11 20250110 8360 -39.83 20240507 4070 23.59 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4957 N 00 N
8 20250218 100635 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 -10 5 -0.20 457629000 90191 33.81 5090 5100 5030 6590 3550 5070 5074.00 8.36 0 3008 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14535 9.22 1.15 12 0.03 549.00 4401.00 8360 20240507 -39.47 4070 20241023 24.32 5390 -6.12 20250131 4610 9.76 20250110 8360 -39.47 20240507 4070 24.32 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4957 N 00 N
9 20250218 090636 55 60.00 KOSPI200 화학 N N N Y 60 N 5080 10 2 0.20 101432080 19980 7.49 5090 5090 5060 6590 3550 5070 5076.68 8.36 0 -13679 5163 5116 5063 5016 4963 5090 4990 14363 1520 5000 3750 10 1 287260287 14593 9.25 1.15 12 0.01 549.00 4401.00 8360 20240507 -39.23 4070 20241023 24.82 5390 -5.75 20250131 4610 10.20 20250110 8360 -39.23 20240507 4070 24.82 20241023 0.19 N 073240 5000 14363 억 24009793 N N 4957 N 00 N
10 20250217 160635 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 10 2 0.20 1328039420 263511 89.92 5100 5110 5010 6570 3550 5060 5039.67 8.38 0 -71461 5153 5106 5073 5026 4993 5090 5010 14363 1510 5000 3740 10 1 287260287 14564 9.23 1.15 12 0.09 549.00 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 0.20 N 073240 5000 14363 억 24082311 N N 4957 N 00 N
11 20250217 150634 55 60.00 KOSPI200 화학 N N N Y 60 N 5040 -20 5 -0.40 1118676410 222155 75.81 5100 5110 5010 6570 3550 5060 5035.57 8.38 0 -68036 5153 5106 5073 5026 4993 5090 5010 14363 1510 5000 3740 10 1 287260287 14478 9.18 1.15 12 0.08 549.00 4401.00 8360 20240507 -39.71 4070 20241023 23.83 5390 -6.49 20250131 4610 9.33 20250110 8360 -39.71 20240507 4070 23.83 20241023 0.20 N 073240 5000 14363 억 24082311 N N 5133 N 00 N
12 20250217 140633 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 0 3 0.00 870998930 172970 59.02 5100 5110 5010 6570 3550 5060 5035.55 8.38 0 -62528 5153 5106 5073 5026 4993 5090 5010 14363 1510 5000 3740 10 1 287260287 14535 9.22 1.15 12 0.06 549.00 4401.00 8360 20240507 -39.47 4070 20241023 24.32 5390 -6.12 20250131 4610 9.76 20250110 8360 -39.47 20240507 4070 24.32 20241023 0.20 N 073240 5000 14363 억 24082311 N N 5133 N 00 N