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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
161000/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
20250221,160908,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7640,140,2,1.87,1351695910,179504,68.40,7640,7640,7450,9750,5250,7500,7529.39,1.86,0,-4424,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3717,11.24,0.50,12,0.37,680.00,15229.00,15440,20240319,-50.52,6410,20241230,19.19,8060,-5.21,20250103,6440,18.63,20250102,15440,-50.52,20240319,6410,19.19,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,150912,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7600,100,2,1.33,1234919030,164155,62.55,7640,7640,7450,9750,5250,7500,7522.88,1.86,0,1371,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3697,11.18,0.50,12,0.34,680.00,15229.00,15440,20240319,-50.78,6410,20241230,18.56,8060,-5.71,20250103,6440,18.01,20250102,15440,-50.78,20240319,6410,18.56,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,140911,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,-30,5,-0.40,988112360,131552,50.12,7640,7640,7450,9750,5250,7500,7511.19,1.86,0,-4506,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3634,10.99,0.49,12,0.27,680.00,15229.00,15440,20240319,-51.62,6410,20241230,16.54,8060,-7.32,20250103,6440,15.99,20250102,15440,-51.62,20240319,6410,16.54,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,130909,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,-30,5,-0.40,915277320,121800,46.41,7640,7640,7450,9750,5250,7500,7514.59,1.86,0,-2708,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3634,10.99,0.49,12,0.25,680.00,15229.00,15440,20240319,-51.62,6410,20241230,16.54,8060,-7.32,20250103,6440,15.99,20250102,15440,-51.62,20240319,6410,16.54,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,120911,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,-30,5,-0.40,847917110,112805,42.98,7640,7640,7450,9750,5250,7500,7516.66,1.86,0,1528,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3634,10.99,0.49,12,0.23,680.00,15229.00,15440,20240319,-51.62,6410,20241230,16.54,8060,-7.32,20250103,6440,15.99,20250102,15440,-51.62,20240319,6410,16.54,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,110907,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7520,20,2,0.27,709860560,94365,35.96,7640,7640,7490,9750,5250,7500,7522.50,1.86,0,2843,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3658,11.06,0.49,12,0.19,680.00,15229.00,15440,20240319,-51.30,6410,20241230,17.32,8060,-6.70,20250103,6440,16.77,20250102,15440,-51.30,20240319,6410,17.32,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,100908,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7500,0,3,0.00,568584360,75633,28.82,7640,7640,7490,9750,5250,7500,7517.68,1.86,0,11790,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3649,11.03,0.49,12,0.16,680.00,15229.00,15440,20240319,-51.42,6410,20241230,17.00,8060,-6.95,20250103,6440,16.46,20250102,15440,-51.42,20240319,6410,17.00,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250221,090911,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7520,20,2,0.27,71040930,9406,3.58,7640,7640,7490,9750,5250,7500,7552.72,1.86,0,-5467,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3658,11.06,0.49,12,0.02,680.00,15229.00,15440,20240319,-51.30,6410,20241230,17.32,8060,-6.70,20250103,6440,16.77,20250102,15440,-51.30,20240319,6410,17.32,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N
20250220,160904,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7500,0,3,0.00,1979046600,260885,67.22,7570,7660,7470,9750,5250,7500,7585.93,1.90,0,-23019,7800,7650,7450,7300,7100,7725,7375,243,2250,500,5550,10,1,48648709,3649,11.03,0.49,12,0.54,680.00,15229.00,15440,20240319,-51.42,6410,20241230,17.00,8060,-6.95,20250103,6440,16.46,20250102,15440,-51.42,20240319,6410,17.00,20241230,1.61,N,161000,500,243 억,,926295,N,N,84,N,00,N
20250220,150907,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7490,-10,5,-0.13,1926388570,253853,65.41,7570,7660,7480,9750,5250,7500,7588.60,1.90,0,-23015,7800,7650,7450,7300,7100,7725,7375,243,2250,500,5550,10,1,48648709,3644,11.01,0.49,12,0.52,680.00,15229.00,15440,20240319,-51.49,6410,20241230,16.85,8060,-7.07,20250103,6440,16.30,20250102,15440,-51.49,20240319,6410,16.85,20241230,1.61,N,161000,500,243 억,,926295,N,N,84,N,00,N
20250220,140907,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7570,70,2,0.93,1681382910,221251,57.01,7570,7660,7500,9750,5250,7500,7599.44,1.90,0,-22104,7800,7650,7450,7300,7100,7725,7375,243,2250,500,5550,10,1,48648709,3683,11.13,0.50,12,0.45,680.00,15229.00,15440,20240319,-50.97,6410,20241230,18.10,8060,-6.08,20250103,6440,17.55,20250102,15440,-50.97,20240319,6410,18.10,20241230,1.61,N,161000,500,243 억,,926295,N,N,84,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 20250221 160908 55 40.00 KOSPI 화학 N N N Y 40 N 7640 140 2 1.87 1351695910 179504 68.40 7640 7640 7450 9750 5250 7500 7529.39 1.86 0 -4424 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3717 11.24 0.50 12 0.37 680.00 15229.00 15440 20240319 -50.52 6410 20241230 19.19 8060 -5.21 20250103 6440 18.63 20250102 15440 -50.52 20240319 6410 19.19 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
3 20250221 150912 55 40.00 KOSPI 화학 N N N Y 40 N 7600 100 2 1.33 1234919030 164155 62.55 7640 7640 7450 9750 5250 7500 7522.88 1.86 0 1371 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3697 11.18 0.50 12 0.34 680.00 15229.00 15440 20240319 -50.78 6410 20241230 18.56 8060 -5.71 20250103 6440 18.01 20250102 15440 -50.78 20240319 6410 18.56 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
4 20250221 140911 55 40.00 KOSPI 화학 N N N Y 40 N 7470 -30 5 -0.40 988112360 131552 50.12 7640 7640 7450 9750 5250 7500 7511.19 1.86 0 -4506 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3634 10.99 0.49 12 0.27 680.00 15229.00 15440 20240319 -51.62 6410 20241230 16.54 8060 -7.32 20250103 6440 15.99 20250102 15440 -51.62 20240319 6410 16.54 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
5 20250221 130909 55 40.00 KOSPI 화학 N N N Y 40 N 7470 -30 5 -0.40 915277320 121800 46.41 7640 7640 7450 9750 5250 7500 7514.59 1.86 0 -2708 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3634 10.99 0.49 12 0.25 680.00 15229.00 15440 20240319 -51.62 6410 20241230 16.54 8060 -7.32 20250103 6440 15.99 20250102 15440 -51.62 20240319 6410 16.54 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
6 20250221 120911 55 40.00 KOSPI 화학 N N N Y 40 N 7470 -30 5 -0.40 847917110 112805 42.98 7640 7640 7450 9750 5250 7500 7516.66 1.86 0 1528 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3634 10.99 0.49 12 0.23 680.00 15229.00 15440 20240319 -51.62 6410 20241230 16.54 8060 -7.32 20250103 6440 15.99 20250102 15440 -51.62 20240319 6410 16.54 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
7 20250221 110907 55 40.00 KOSPI 화학 N N N Y 40 N 7520 20 2 0.27 709860560 94365 35.96 7640 7640 7490 9750 5250 7500 7522.50 1.86 0 2843 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3658 11.06 0.49 12 0.19 680.00 15229.00 15440 20240319 -51.30 6410 20241230 17.32 8060 -6.70 20250103 6440 16.77 20250102 15440 -51.30 20240319 6410 17.32 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
8 20250221 100908 55 40.00 KOSPI 화학 N N N Y 40 N 7500 0 3 0.00 568584360 75633 28.82 7640 7640 7490 9750 5250 7500 7517.68 1.86 0 11790 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3649 11.03 0.49 12 0.16 680.00 15229.00 15440 20240319 -51.42 6410 20241230 17.00 8060 -6.95 20250103 6440 16.46 20250102 15440 -51.42 20240319 6410 17.00 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
9 20250221 090911 55 40.00 KOSPI 화학 N N N Y 40 N 7520 20 2 0.27 71040930 9406 3.58 7640 7640 7490 9750 5250 7500 7552.72 1.86 0 -5467 7733 7616 7543 7426 7353 7580 7390 243 2250 500 5550 10 1 48648709 3658 11.06 0.49 12 0.02 680.00 15229.00 15440 20240319 -51.30 6410 20241230 17.32 8060 -6.70 20250103 6440 16.77 20250102 15440 -51.30 20240319 6410 17.32 20241230 1.60 N 161000 500 243 억 903321 N N 0 N 00 N
10 20250220 160904 55 40.00 KOSPI 화학 N N N Y 40 N 7500 0 3 0.00 1979046600 260885 67.22 7570 7660 7470 9750 5250 7500 7585.93 1.90 0 -23019 7800 7650 7450 7300 7100 7725 7375 243 2250 500 5550 10 1 48648709 3649 11.03 0.49 12 0.54 680.00 15229.00 15440 20240319 -51.42 6410 20241230 17.00 8060 -6.95 20250103 6440 16.46 20250102 15440 -51.42 20240319 6410 17.00 20241230 1.61 N 161000 500 243 억 926295 N N 84 N 00 N
11 20250220 150907 55 40.00 KOSPI 화학 N N N Y 40 N 7490 -10 5 -0.13 1926388570 253853 65.41 7570 7660 7480 9750 5250 7500 7588.60 1.90 0 -23015 7800 7650 7450 7300 7100 7725 7375 243 2250 500 5550 10 1 48648709 3644 11.01 0.49 12 0.52 680.00 15229.00 15440 20240319 -51.49 6410 20241230 16.85 8060 -7.07 20250103 6440 16.30 20250102 15440 -51.49 20240319 6410 16.85 20241230 1.61 N 161000 500 243 억 926295 N N 84 N 00 N
12 20250220 140907 55 40.00 KOSPI 화학 N N N Y 40 N 7570 70 2 0.93 1681382910 221251 57.01 7570 7660 7500 9750 5250 7500 7599.44 1.90 0 -22104 7800 7650 7450 7300 7100 7725 7375 243 2250 500 5550 10 1 48648709 3683 11.13 0.50 12 0.45 680.00 15229.00 15440 20240319 -50.97 6410 20241230 18.10 8060 -6.08 20250103 6440 17.55 20250102 15440 -50.97 20240319 6410 18.10 20241230 1.61 N 161000 500 243 억 926295 N N 84 N 00 N