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
161390/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
20250221,160908,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,350,2,0.91,13697411950,351178,96.44,38600,39750,38600,49750,26850,38300,39004.31,37.30,0,-89983,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,47878,6.65,0.50,12,0.28,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.21,N,161390,500,619 억,,46205546,N,N,3197,N,00,N
20250221,150912,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,350,2,0.91,12437450350,318585,87.49,38600,39750,38600,49750,26850,38300,39039.66,37.30,0,-73688,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,47878,6.65,0.50,12,0.26,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250221,140911,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38750,450,2,1.17,10887821550,278541,76.49,38600,39750,38600,49750,26850,38300,39088.76,37.30,0,-48781,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48002,6.66,0.50,12,0.22,5814.00,77476.00,63300,20240416,-38.78,34500,20241029,12.32,41100,-5.72,20250114,36650,5.73,20250205,63300,-38.78,20240416,34500,12.32,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250221,130910,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38800,500,2,1.31,9832641200,251332,69.02,38600,39750,38600,49750,26850,38300,39122.12,37.30,0,-31552,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48064,6.67,0.50,12,0.20,5814.00,77476.00,63300,20240416,-38.70,34500,20241029,12.46,41100,-5.60,20250114,36650,5.87,20250205,63300,-38.70,20240416,34500,12.46,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250221,120911,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38950,650,2,1.70,8703124900,222252,61.03,38600,39750,38600,49750,26850,38300,39158.81,37.30,0,-11230,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48249,6.70,0.50,12,0.18,5814.00,77476.00,63300,20240416,-38.47,34500,20241029,12.90,41100,-5.23,20250114,36650,6.28,20250205,63300,-38.47,20240416,34500,12.90,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250221,110907,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39000,700,2,1.83,7670116800,195720,53.75,38600,39750,38600,49750,26850,38300,39189.23,37.30,0,-421,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48311,6.71,0.50,12,0.16,5814.00,77476.00,63300,20240416,-38.39,34500,20241029,13.04,41100,-5.11,20250114,36650,6.41,20250205,63300,-38.39,20240416,34500,13.04,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250221,100909,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,750,2,1.96,6790506500,173181,47.56,38600,39750,38600,49750,26850,38300,39210.46,37.30,0,10669,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48373,6.72,0.50,12,0.14,5814.00,77476.00,63300,20240416,-38.31,34500,20241029,13.19,41100,-4.99,20250114,36650,6.55,20250205,63300,-38.31,20240416,34500,13.19,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250221,090911,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39150,850,2,2.22,2089800450,53640,14.73,38600,39250,38600,49750,26850,38300,38959.74,37.30,0,16236,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48497,6.73,0.51,12,0.04,5814.00,77476.00,63300,20240416,-38.15,34500,20241029,13.48,41100,-4.74,20250114,36650,6.82,20250205,63300,-38.15,20240416,34500,13.48,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N
20250220,160905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38300,-200,5,-0.52,13908119850,363438,115.20,38250,38450,38100,50000,26950,38500,38268.20,37.31,0,23415,39333,38916,38583,38166,37833,39125,38375,619,11500,500,27720,50,1,123875069,47444,6.59,0.49,12,0.29,5814.00,77476.00,63300,20240416,-39.49,34500,20241029,11.01,41100,-6.81,20250114,36650,4.50,20250205,63300,-39.49,20240416,34500,11.01,20241029,0.21,N,161390,500,619 억,,46222504,N,N,1002,N,00,N
20250220,150907,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,-300,5,-0.78,11917044300,311414,98.71,38250,38450,38100,50000,26950,38500,38267.53,37.31,0,22047,39333,38916,38583,38166,37833,39125,38375,619,11500,500,27720,50,1,123875069,47320,6.57,0.49,12,0.25,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,41100,-7.06,20250114,36650,4.23,20250205,63300,-39.65,20240416,34500,10.72,20241029,0.21,N,161390,500,619 억,,46222504,N,N,1802,N,00,N
20250220,140908,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38300,-200,5,-0.52,7963745000,207993,65.93,38250,38450,38100,50000,26950,38500,38288.52,37.31,0,14666,39333,38916,38583,38166,37833,39125,38375,619,11500,500,27720,50,1,123875069,47444,6.59,0.49,12,0.17,5814.00,77476.00,63300,20240416,-39.49,34500,20241029,11.01,41100,-6.81,20250114,36650,4.50,20250205,63300,-39.49,20240416,34500,11.01,20241029,0.21,N,161390,500,619 억,,46222504,N,N,1802,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 20.00 KOSPI200 화학 N N N Y 40 N 38650 350 2 0.91 13697411950 351178 96.44 38600 39750 38600 49750 26850 38300 39004.31 37.30 0 -89983 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 47878 6.65 0.50 12 0.28 5814.00 77476.00 63300 20240416 -38.94 34500 20241029 12.03 41100 -5.96 20250114 36650 5.46 20250205 63300 -38.94 20240416 34500 12.03 20241029 0.21 N 161390 500 619 억 46205546 N N 3197 N 00 N
3 20250221 150912 55 20.00 KOSPI200 화학 N N N Y 40 N 38650 350 2 0.91 12437450350 318585 87.49 38600 39750 38600 49750 26850 38300 39039.66 37.30 0 -73688 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 47878 6.65 0.50 12 0.26 5814.00 77476.00 63300 20240416 -38.94 34500 20241029 12.03 41100 -5.96 20250114 36650 5.46 20250205 63300 -38.94 20240416 34500 12.03 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
4 20250221 140911 55 20.00 KOSPI200 화학 N N N Y 40 N 38750 450 2 1.17 10887821550 278541 76.49 38600 39750 38600 49750 26850 38300 39088.76 37.30 0 -48781 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 48002 6.66 0.50 12 0.22 5814.00 77476.00 63300 20240416 -38.78 34500 20241029 12.32 41100 -5.72 20250114 36650 5.73 20250205 63300 -38.78 20240416 34500 12.32 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
5 20250221 130910 55 20.00 KOSPI200 화학 N N N Y 40 N 38800 500 2 1.31 9832641200 251332 69.02 38600 39750 38600 49750 26850 38300 39122.12 37.30 0 -31552 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 48064 6.67 0.50 12 0.20 5814.00 77476.00 63300 20240416 -38.70 34500 20241029 12.46 41100 -5.60 20250114 36650 5.87 20250205 63300 -38.70 20240416 34500 12.46 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
6 20250221 120911 55 20.00 KOSPI200 화학 N N N Y 40 N 38950 650 2 1.70 8703124900 222252 61.03 38600 39750 38600 49750 26850 38300 39158.81 37.30 0 -11230 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 48249 6.70 0.50 12 0.18 5814.00 77476.00 63300 20240416 -38.47 34500 20241029 12.90 41100 -5.23 20250114 36650 6.28 20250205 63300 -38.47 20240416 34500 12.90 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
7 20250221 110907 55 20.00 KOSPI200 화학 N N N Y 40 N 39000 700 2 1.83 7670116800 195720 53.75 38600 39750 38600 49750 26850 38300 39189.23 37.30 0 -421 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 48311 6.71 0.50 12 0.16 5814.00 77476.00 63300 20240416 -38.39 34500 20241029 13.04 41100 -5.11 20250114 36650 6.41 20250205 63300 -38.39 20240416 34500 13.04 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
8 20250221 100909 55 20.00 KOSPI200 화학 N N N Y 40 N 39050 750 2 1.96 6790506500 173181 47.56 38600 39750 38600 49750 26850 38300 39210.46 37.30 0 10669 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 48373 6.72 0.50 12 0.14 5814.00 77476.00 63300 20240416 -38.31 34500 20241029 13.19 41100 -4.99 20250114 36650 6.55 20250205 63300 -38.31 20240416 34500 13.19 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
9 20250221 090911 55 20.00 KOSPI200 화학 N N N Y 40 N 39150 850 2 2.22 2089800450 53640 14.73 38600 39250 38600 49750 26850 38300 38959.74 37.30 0 16236 38633 38466 38283 38116 37933 38550 38200 619 11450 500 27570 50 1 123875069 48497 6.73 0.51 12 0.04 5814.00 77476.00 63300 20240416 -38.15 34500 20241029 13.48 41100 -4.74 20250114 36650 6.82 20250205 63300 -38.15 20240416 34500 13.48 20241029 0.21 N 161390 500 619 억 46205546 N N 1002 N 00 N
10 20250220 160905 55 20.00 KOSPI200 화학 N N N Y 40 N 38300 -200 5 -0.52 13908119850 363438 115.20 38250 38450 38100 50000 26950 38500 38268.20 37.31 0 23415 39333 38916 38583 38166 37833 39125 38375 619 11500 500 27720 50 1 123875069 47444 6.59 0.49 12 0.29 5814.00 77476.00 63300 20240416 -39.49 34500 20241029 11.01 41100 -6.81 20250114 36650 4.50 20250205 63300 -39.49 20240416 34500 11.01 20241029 0.21 N 161390 500 619 억 46222504 N N 1002 N 00 N
11 20250220 150907 55 20.00 KOSPI200 화학 N N N Y 40 N 38200 -300 5 -0.78 11917044300 311414 98.71 38250 38450 38100 50000 26950 38500 38267.53 37.31 0 22047 39333 38916 38583 38166 37833 39125 38375 619 11500 500 27720 50 1 123875069 47320 6.57 0.49 12 0.25 5814.00 77476.00 63300 20240416 -39.65 34500 20241029 10.72 41100 -7.06 20250114 36650 4.23 20250205 63300 -39.65 20240416 34500 10.72 20241029 0.21 N 161390 500 619 억 46222504 N N 1802 N 00 N
12 20250220 140908 55 20.00 KOSPI200 화학 N N N Y 40 N 38300 -200 5 -0.52 7963745000 207993 65.93 38250 38450 38100 50000 26950 38500 38288.52 37.31 0 14666 39333 38916 38583 38166 37833 39125 38375 619 11500 500 27720 50 1 123875069 47444 6.59 0.49 12 0.17 5814.00 77476.00 63300 20240416 -39.49 34500 20241029 11.01 41100 -6.81 20250114 36650 4.50 20250205 63300 -39.49 20240416 34500 11.01 20241029 0.21 N 161390 500 619 억 46222504 N N 1802 N 00 N