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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7500,220,2,3.02,2875465690,384836,301.41,7290,7600,7250,9460,5100,7280,7471.85,1.90,0,5826,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3649,11.03,0.49,12,0.79,680.00,15229.00,15440,20240319,-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,,923238,N,N,84,N,00,N
20250219,150904,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7510,230,2,3.16,2815525420,376852,295.16,7290,7600,7250,9460,5100,7280,7471.17,1.90,0,4920,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3654,11.04,0.49,12,0.77,680.00,15229.00,15440,20240319,-51.36,6410,20241230,17.16,8060,-6.82,20250103,6440,16.61,20250102,15440,-51.36,20240319,6410,17.16,20241230,1.60,N,161000,500,243 억,,923238,N,N,0,N,00,N
20250219,140901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7490,210,2,2.88,2451828610,328521,257.30,7290,7600,7250,9460,5100,7280,7463.24,1.90,0,1262,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3644,11.01,0.49,12,0.68,680.00,15229.00,15440,20240319,-51.49,6410,20241230,16.85,8060,-7.07,20250103,6440,16.30,20250102,15440,-51.49,20240319,6410,16.85,20241230,1.60,N,161000,500,243 억,,923238,N,N,0,N,00,N
20250219,130902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7510,230,2,3.16,2309385280,309453,242.37,7290,7600,7250,9460,5100,7280,7462.80,1.90,0,689,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3654,11.04,0.49,12,0.64,680.00,15229.00,15440,20240319,-51.36,6410,20241230,17.16,8060,-6.82,20250103,6440,16.61,20250102,15440,-51.36,20240319,6410,17.16,20241230,1.60,N,161000,500,243 억,,923238,N,N,0,N,00,N
20250219,120900,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7480,200,2,2.75,2098524710,281263,220.29,7290,7600,7250,9460,5100,7280,7461.08,1.90,0,2339,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3639,11.00,0.49,12,0.58,680.00,15229.00,15440,20240319,-51.55,6410,20241230,16.69,8060,-7.20,20250103,6440,16.15,20250102,15440,-51.55,20240319,6410,16.69,20241230,1.60,N,161000,500,243 억,,923238,N,N,0,N,00,N
20250219,110902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,190,2,2.61,1860751850,249503,195.41,7290,7600,7250,9460,5100,7280,7457.84,1.90,0,1172,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3634,10.99,0.49,12,0.51,680.00,15229.00,15440,20240319,-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,,923238,N,N,0,N,00,N
20250219,100903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,190,2,2.61,958509660,129559,101.47,7290,7490,7250,9460,5100,7280,7398.26,1.90,0,25101,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3634,10.99,0.49,12,0.27,680.00,15229.00,15440,20240319,-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,,923238,N,N,0,N,00,N
20250219,090903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7360,80,2,1.10,94514920,12937,10.13,7290,7380,7250,9460,5100,7280,7305.80,1.90,0,2907,7420,7350,7270,7200,7120,7385,7235,243,2180,500,5380,10,1,48648709,3581,10.82,0.48,12,0.03,680.00,15229.00,15440,20240319,-52.33,6410,20241230,14.82,8060,-8.68,20250103,6440,14.29,20250102,15440,-52.33,20240319,6410,14.82,20241230,1.60,N,161000,500,243 억,,923238,N,N,0,N,00,N
20250218,160859,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,60,2,0.83,920673070,126821,67.93,7220,7340,7190,9380,5060,7220,7259.62,1.94,0,-20811,7533,7376,7163,7006,6793,7455,7085,243,2160,500,5340,10,1,48648709,3542,10.71,0.48,12,0.26,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8060,-9.68,20250103,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.59,N,161000,500,243 억,,944747,N,N,0,N,00,N
20250218,150901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7290,70,2,0.97,894299780,123197,65.99,7220,7340,7190,9380,5060,7220,7259.10,1.94,0,-20730,7533,7376,7163,7006,6793,7455,7085,243,2160,500,5340,10,1,48648709,3546,10.72,0.48,12,0.25,680.00,15229.00,15440,20240319,-52.78,6410,20241230,13.73,8060,-9.55,20250103,6440,13.20,20250102,15440,-52.78,20240319,6410,13.73,20241230,1.59,N,161000,500,243 억,,944747,N,N,0,N,00,N
20250218,140902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7260,40,2,0.55,732019550,100893,54.04,7220,7340,7190,9380,5060,7220,7255.40,1.94,0,-28750,7533,7376,7163,7006,6793,7455,7085,243,2160,500,5340,10,1,48648709,3532,10.68,0.48,12,0.21,680.00,15229.00,15440,20240319,-52.98,6410,20241230,13.26,8060,-9.93,20250103,6440,12.73,20250102,15440,-52.98,20240319,6410,13.26,20241230,1.59,N,161000,500,243 억,,944747,N,N,0,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 20250219 160901 55 40.00 KOSPI 화학 N N N Y 40 N 7500 220 2 3.02 2875465690 384836 301.41 7290 7600 7250 9460 5100 7280 7471.85 1.90 0 5826 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3649 11.03 0.49 12 0.79 680.00 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 923238 N N 84 N 00 N
3 20250219 150904 55 40.00 KOSPI 화학 N N N Y 40 N 7510 230 2 3.16 2815525420 376852 295.16 7290 7600 7250 9460 5100 7280 7471.17 1.90 0 4920 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3654 11.04 0.49 12 0.77 680.00 15229.00 15440 20240319 -51.36 6410 20241230 17.16 8060 -6.82 20250103 6440 16.61 20250102 15440 -51.36 20240319 6410 17.16 20241230 1.60 N 161000 500 243 억 923238 N N 0 N 00 N
4 20250219 140901 55 40.00 KOSPI 화학 N N N Y 40 N 7490 210 2 2.88 2451828610 328521 257.30 7290 7600 7250 9460 5100 7280 7463.24 1.90 0 1262 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3644 11.01 0.49 12 0.68 680.00 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 1.60 N 161000 500 243 억 923238 N N 0 N 00 N
5 20250219 130902 55 40.00 KOSPI 화학 N N N Y 40 N 7510 230 2 3.16 2309385280 309453 242.37 7290 7600 7250 9460 5100 7280 7462.80 1.90 0 689 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3654 11.04 0.49 12 0.64 680.00 15229.00 15440 20240319 -51.36 6410 20241230 17.16 8060 -6.82 20250103 6440 16.61 20250102 15440 -51.36 20240319 6410 17.16 20241230 1.60 N 161000 500 243 억 923238 N N 0 N 00 N
6 20250219 120900 55 40.00 KOSPI 화학 N N N Y 40 N 7480 200 2 2.75 2098524710 281263 220.29 7290 7600 7250 9460 5100 7280 7461.08 1.90 0 2339 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3639 11.00 0.49 12 0.58 680.00 15229.00 15440 20240319 -51.55 6410 20241230 16.69 8060 -7.20 20250103 6440 16.15 20250102 15440 -51.55 20240319 6410 16.69 20241230 1.60 N 161000 500 243 억 923238 N N 0 N 00 N
7 20250219 110902 55 40.00 KOSPI 화학 N N N Y 40 N 7470 190 2 2.61 1860751850 249503 195.41 7290 7600 7250 9460 5100 7280 7457.84 1.90 0 1172 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3634 10.99 0.49 12 0.51 680.00 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 923238 N N 0 N 00 N
8 20250219 100903 55 40.00 KOSPI 화학 N N N Y 40 N 7470 190 2 2.61 958509660 129559 101.47 7290 7490 7250 9460 5100 7280 7398.26 1.90 0 25101 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 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 923238 N N 0 N 00 N
9 20250219 090903 55 40.00 KOSPI 화학 N N N Y 40 N 7360 80 2 1.10 94514920 12937 10.13 7290 7380 7250 9460 5100 7280 7305.80 1.90 0 2907 7420 7350 7270 7200 7120 7385 7235 243 2180 500 5380 10 1 48648709 3581 10.82 0.48 12 0.03 680.00 15229.00 15440 20240319 -52.33 6410 20241230 14.82 8060 -8.68 20250103 6440 14.29 20250102 15440 -52.33 20240319 6410 14.82 20241230 1.60 N 161000 500 243 억 923238 N N 0 N 00 N
10 20250218 160859 55 40.00 KOSPI 화학 N N N Y 40 N 7280 60 2 0.83 920673070 126821 67.93 7220 7340 7190 9380 5060 7220 7259.62 1.94 0 -20811 7533 7376 7163 7006 6793 7455 7085 243 2160 500 5340 10 1 48648709 3542 10.71 0.48 12 0.26 680.00 15229.00 15440 20240319 -52.85 6410 20241230 13.57 8060 -9.68 20250103 6440 13.04 20250102 15440 -52.85 20240319 6410 13.57 20241230 1.59 N 161000 500 243 억 944747 N N 0 N 00 N
11 20250218 150901 55 40.00 KOSPI 화학 N N N Y 40 N 7290 70 2 0.97 894299780 123197 65.99 7220 7340 7190 9380 5060 7220 7259.10 1.94 0 -20730 7533 7376 7163 7006 6793 7455 7085 243 2160 500 5340 10 1 48648709 3546 10.72 0.48 12 0.25 680.00 15229.00 15440 20240319 -52.78 6410 20241230 13.73 8060 -9.55 20250103 6440 13.20 20250102 15440 -52.78 20240319 6410 13.73 20241230 1.59 N 161000 500 243 억 944747 N N 0 N 00 N
12 20250218 140902 55 40.00 KOSPI 화학 N N N Y 40 N 7260 40 2 0.55 732019550 100893 54.04 7220 7340 7190 9380 5060 7220 7255.40 1.94 0 -28750 7533 7376 7163 7006 6793 7455 7085 243 2160 500 5340 10 1 48648709 3532 10.68 0.48 12 0.21 680.00 15229.00 15440 20240319 -52.98 6410 20241230 13.26 8060 -9.93 20250103 6440 12.73 20250102 15440 -52.98 20240319 6410 13.26 20241230 1.59 N 161000 500 243 억 944747 N N 0 N 00 N