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
161890/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
20250221,160909,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,2100,2,3.70,21599435500,373724,89.87,57400,58900,56900,73700,39700,56700,57792.91,34.16,0,100403,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13880,259.03,2.07,12,1.58,227.00,28347.00,78700,20240930,-25.29,43150,20240314,36.27,62700,-6.22,20250121,55200,6.52,20250102,78700,-25.29,20240930,43150,36.27,20240314,1.51,N,161890,500,118 억,,8063379,N,N,57563,N,00,N
20250221,150913,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,2100,2,3.70,19725178900,341828,82.20,57400,58800,56900,73700,39700,56700,57705.14,34.16,0,88446,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13880,259.03,2.07,12,1.45,227.00,28347.00,78700,20240930,-25.29,43150,20240314,36.27,62700,-6.22,20250121,55200,6.52,20250102,78700,-25.29,20240930,43150,36.27,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250221,140912,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57900,1200,2,2.12,14214187400,247280,59.46,57400,58200,56900,73700,39700,56700,57482.32,34.16,0,49309,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13667,255.07,2.04,12,1.05,227.00,28347.00,78700,20240930,-26.43,43150,20240314,34.18,62700,-7.66,20250121,55200,4.89,20250102,78700,-26.43,20240930,43150,34.18,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250221,130910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57500,800,2,1.41,12155782800,211510,50.86,57400,58200,56900,73700,39700,56700,57471.63,34.16,0,35712,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13573,253.30,2.03,12,0.90,227.00,28347.00,78700,20240930,-26.94,43150,20240314,33.26,62700,-8.29,20250121,55200,4.17,20250102,78700,-26.94,20240930,43150,33.26,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250221,120911,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57500,800,2,1.41,10734213900,186787,44.92,57400,58200,56900,73700,39700,56700,57467.89,34.16,0,26005,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13573,253.30,2.03,12,0.79,227.00,28347.00,78700,20240930,-26.94,43150,20240314,33.26,62700,-8.29,20250121,55200,4.17,20250102,78700,-26.94,20240930,43150,33.26,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250221,110908,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,700,2,1.23,9059425600,157649,37.91,57400,58200,56900,73700,39700,56700,57466.06,34.16,0,12695,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13549,252.86,2.02,12,0.67,227.00,28347.00,78700,20240930,-27.06,43150,20240314,33.02,62700,-8.45,20250121,55200,3.99,20250102,78700,-27.06,20240930,43150,33.02,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250221,100909,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,600,2,1.06,6469165500,112486,27.05,57400,58200,56900,73700,39700,56700,57511.23,34.16,0,5699,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13526,252.42,2.02,12,0.48,227.00,28347.00,78700,20240930,-27.19,43150,20240314,32.79,62700,-8.61,20250121,55200,3.80,20250102,78700,-27.19,20240930,43150,32.79,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250221,090912,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57500,800,2,1.41,2067650700,35958,8.65,57400,57900,57000,73700,39700,56700,57503.01,34.16,0,2820,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13573,253.30,2.03,12,0.15,227.00,28347.00,78700,20240930,-26.94,43150,20240314,33.26,62700,-8.29,20250121,55200,4.17,20250102,78700,-26.94,20240930,43150,33.26,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N
20250220,160905,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-200,5,-0.35,23765751900,412172,156.70,58100,59200,56500,73900,39900,56900,57660.20,34.24,0,-30066,57766,57332,56766,56332,55766,57550,56550,118,17000,500,40960,100,1,23605077,13384,249.78,2.00,12,1.75,227.00,28347.00,78700,20240930,-27.95,43150,20240314,31.40,62700,-9.57,20250121,55200,2.72,20250102,78700,-27.95,20240930,43150,31.40,20240314,1.35,N,161890,500,118 억,,8082977,N,N,28737,N,00,N
20250220,150908,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,-300,5,-0.53,22909033000,397041,150.95,58100,59200,56600,73900,39900,56900,57699.41,34.24,0,-29993,57766,57332,56766,56332,55766,57550,56550,118,17000,500,40960,100,1,23605077,13360,249.34,2.00,12,1.68,227.00,28347.00,78700,20240930,-28.08,43150,20240314,31.17,62700,-9.73,20250121,55200,2.54,20250102,78700,-28.08,20240930,43150,31.17,20240314,1.35,N,161890,500,118 억,,8082977,N,N,2778,N,00,N
20250220,140908,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-200,5,-0.35,21130266900,365660,139.02,58100,59200,56700,73900,39900,56900,57786.65,34.24,0,-26586,57766,57332,56766,56332,55766,57550,56550,118,17000,500,40960,100,1,23605077,13384,249.78,2.00,12,1.55,227.00,28347.00,78700,20240930,-27.95,43150,20240314,31.40,62700,-9.57,20250121,55200,2.72,20250102,78700,-27.95,20240930,43150,31.40,20240314,1.35,N,161890,500,118 억,,8082977,N,N,2778,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 160909 55 30.00 KOSPI200 화학 N N N Y 40 N 58800 2100 2 3.70 21599435500 373724 89.87 57400 58900 56900 73700 39700 56700 57792.91 34.16 0 100403 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13880 259.03 2.07 12 1.58 227.00 28347.00 78700 20240930 -25.29 43150 20240314 36.27 62700 -6.22 20250121 55200 6.52 20250102 78700 -25.29 20240930 43150 36.27 20240314 1.51 N 161890 500 118 억 8063379 N N 57563 N 00 N
3 20250221 150913 55 30.00 KOSPI200 화학 N N N Y 40 N 58800 2100 2 3.70 19725178900 341828 82.20 57400 58800 56900 73700 39700 56700 57705.14 34.16 0 88446 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13880 259.03 2.07 12 1.45 227.00 28347.00 78700 20240930 -25.29 43150 20240314 36.27 62700 -6.22 20250121 55200 6.52 20250102 78700 -25.29 20240930 43150 36.27 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
4 20250221 140912 55 30.00 KOSPI200 화학 N N N Y 40 N 57900 1200 2 2.12 14214187400 247280 59.46 57400 58200 56900 73700 39700 56700 57482.32 34.16 0 49309 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13667 255.07 2.04 12 1.05 227.00 28347.00 78700 20240930 -26.43 43150 20240314 34.18 62700 -7.66 20250121 55200 4.89 20250102 78700 -26.43 20240930 43150 34.18 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
5 20250221 130910 55 30.00 KOSPI200 화학 N N N Y 40 N 57500 800 2 1.41 12155782800 211510 50.86 57400 58200 56900 73700 39700 56700 57471.63 34.16 0 35712 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13573 253.30 2.03 12 0.90 227.00 28347.00 78700 20240930 -26.94 43150 20240314 33.26 62700 -8.29 20250121 55200 4.17 20250102 78700 -26.94 20240930 43150 33.26 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
6 20250221 120911 55 30.00 KOSPI200 화학 N N N Y 40 N 57500 800 2 1.41 10734213900 186787 44.92 57400 58200 56900 73700 39700 56700 57467.89 34.16 0 26005 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13573 253.30 2.03 12 0.79 227.00 28347.00 78700 20240930 -26.94 43150 20240314 33.26 62700 -8.29 20250121 55200 4.17 20250102 78700 -26.94 20240930 43150 33.26 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
7 20250221 110908 55 30.00 KOSPI200 화학 N N N Y 40 N 57400 700 2 1.23 9059425600 157649 37.91 57400 58200 56900 73700 39700 56700 57466.06 34.16 0 12695 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13549 252.86 2.02 12 0.67 227.00 28347.00 78700 20240930 -27.06 43150 20240314 33.02 62700 -8.45 20250121 55200 3.99 20250102 78700 -27.06 20240930 43150 33.02 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
8 20250221 100909 55 30.00 KOSPI200 화학 N N N Y 40 N 57300 600 2 1.06 6469165500 112486 27.05 57400 58200 56900 73700 39700 56700 57511.23 34.16 0 5699 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13526 252.42 2.02 12 0.48 227.00 28347.00 78700 20240930 -27.19 43150 20240314 32.79 62700 -8.61 20250121 55200 3.80 20250102 78700 -27.19 20240930 43150 32.79 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
9 20250221 090912 55 30.00 KOSPI200 화학 N N N Y 40 N 57500 800 2 1.41 2067650700 35958 8.65 57400 57900 57000 73700 39700 56700 57503.01 34.16 0 2820 60166 58432 57466 55732 54766 57950 55250 118 17000 500 40820 100 1 23605077 13573 253.30 2.03 12 0.15 227.00 28347.00 78700 20240930 -26.94 43150 20240314 33.26 62700 -8.29 20250121 55200 4.17 20250102 78700 -26.94 20240930 43150 33.26 20240314 1.51 N 161890 500 118 억 8063379 N N 28738 N 00 N
10 20250220 160905 55 30.00 KOSPI200 화학 N N N Y 40 N 56700 -200 5 -0.35 23765751900 412172 156.70 58100 59200 56500 73900 39900 56900 57660.20 34.24 0 -30066 57766 57332 56766 56332 55766 57550 56550 118 17000 500 40960 100 1 23605077 13384 249.78 2.00 12 1.75 227.00 28347.00 78700 20240930 -27.95 43150 20240314 31.40 62700 -9.57 20250121 55200 2.72 20250102 78700 -27.95 20240930 43150 31.40 20240314 1.35 N 161890 500 118 억 8082977 N N 28737 N 00 N
11 20250220 150908 55 30.00 KOSPI200 화학 N N N Y 40 N 56600 -300 5 -0.53 22909033000 397041 150.95 58100 59200 56600 73900 39900 56900 57699.41 34.24 0 -29993 57766 57332 56766 56332 55766 57550 56550 118 17000 500 40960 100 1 23605077 13360 249.34 2.00 12 1.68 227.00 28347.00 78700 20240930 -28.08 43150 20240314 31.17 62700 -9.73 20250121 55200 2.54 20250102 78700 -28.08 20240930 43150 31.17 20240314 1.35 N 161890 500 118 억 8082977 N N 2778 N 00 N
12 20250220 140908 55 30.00 KOSPI200 화학 N N N Y 40 N 56700 -200 5 -0.35 21130266900 365660 139.02 58100 59200 56700 73900 39900 56900 57786.65 34.24 0 -26586 57766 57332 56766 56332 55766 57550 56550 118 17000 500 40960 100 1 23605077 13384 249.78 2.00 12 1.55 227.00 28347.00 78700 20240930 -27.95 43150 20240314 31.40 62700 -9.57 20250121 55200 2.72 20250102 78700 -27.95 20240930 43150 31.40 20240314 1.35 N 161890 500 118 억 8082977 N N 2778 N 00 N