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
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
20250219,160902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,250,2,0.65,12189283900,315257,203.08,38400,39000,38250,49700,26800,38250,38664.62,37.29,0,-12130,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,47692,6.62,0.50,12,0.25,5814.00,77476.00,63300,20240416,-39.18,34500,20241029,11.59,41100,-6.33,20250114,36650,5.05,20250205,63300,-39.18,20240416,34500,11.59,20241029,0.23,N,161390,500,619 억,,46198828,N,N,1801,N,00,N
20250219,150905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38600,350,2,0.92,11106923150,287166,184.98,38400,39000,38250,49700,26800,38250,38677.71,37.29,0,-7110,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,47816,6.64,0.50,12,0.23,5814.00,77476.00,63300,20240416,-39.02,34500,20241029,11.88,41100,-6.08,20250114,36650,5.32,20250205,63300,-39.02,20240416,34500,11.88,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250219,140901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,400,2,1.05,9346956150,241635,155.65,38400,39000,38250,49700,26800,38250,38682.13,37.29,0,6316,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,47878,6.65,0.50,12,0.20,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250219,130902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38750,500,2,1.31,8482443500,219326,141.28,38400,39000,38250,49700,26800,38250,38675.05,37.29,0,14776,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,48002,6.66,0.50,12,0.18,5814.00,77476.00,63300,20240416,-38.78,34500,20241029,12.32,41100,-5.72,20250114,36650,5.73,20250205,63300,-38.78,20240416,34500,12.32,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250219,120901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39000,750,2,1.96,7262578950,187941,121.07,38400,39000,38250,49700,26800,38250,38642.87,37.29,0,13337,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,48311,6.71,0.50,12,0.15,5814.00,77476.00,63300,20240416,-38.39,34500,20241029,13.04,41100,-5.11,20250114,36650,6.41,20250205,63300,-38.39,20240416,34500,13.04,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250219,110902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38750,500,2,1.31,4861899100,126128,81.25,38400,38750,38250,49700,26800,38250,38547.34,37.29,0,5960,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,48002,6.66,0.50,12,0.10,5814.00,77476.00,63300,20240416,-38.78,34500,20241029,12.32,41100,-5.72,20250114,36650,5.73,20250205,63300,-38.78,20240416,34500,12.32,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250219,100903,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,400,2,1.05,3332038650,86473,55.70,38400,38750,38250,49700,26800,38250,38532.71,37.29,0,-545,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,47878,6.65,0.50,12,0.07,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250219,090903,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,250,2,0.65,697376100,18149,11.69,38400,38550,38250,49700,26800,38250,38425.04,37.29,0,-3994,38550,38400,38150,38000,37750,38275,37875,619,11450,500,27540,50,1,123875069,47692,6.62,0.50,12,0.01,5814.00,77476.00,63300,20240416,-39.18,34500,20241029,11.59,41100,-6.33,20250114,36650,5.05,20250205,63300,-39.18,20240416,34500,11.59,20241029,0.23,N,161390,500,619 억,,46198828,N,N,2138,N,00,N
20250218,160900,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,50,2,0.13,5904494450,154820,84.52,38300,38300,37900,49650,26750,38200,38137.71,37.30,0,-8217,38533,38366,38033,37866,37533,38450,37950,619,11450,500,27500,50,1,123875069,47382,6.58,0.49,12,0.12,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.23,N,161390,500,619 억,,46211001,N,N,2138,N,00,N
20250218,150901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38300,100,2,0.26,5015338550,131579,71.83,38300,38300,37900,49650,26750,38200,38116.56,37.30,0,-11000,38533,38366,38033,37866,37533,38450,37950,619,11450,500,27500,50,1,123875069,47444,6.59,0.49,12,0.11,5814.00,77476.00,63300,20240416,-39.49,34500,20241029,11.01,41100,-6.81,20250114,36650,4.50,20250205,63300,-39.49,20240416,34500,11.01,20241029,0.23,N,161390,500,619 억,,46211001,N,N,2256,N,00,N
20250218,140902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,-100,5,-0.26,3938780450,103398,56.44,38300,38300,37900,49650,26750,38200,38093.39,37.30,0,-13072,38533,38366,38033,37866,37533,38450,37950,619,11450,500,27500,50,1,123875069,47196,6.55,0.49,12,0.08,5814.00,77476.00,63300,20240416,-39.81,34500,20241029,10.43,41100,-7.30,20250114,36650,3.96,20250205,63300,-39.81,20240416,34500,10.43,20241029,0.23,N,161390,500,619 억,,46211001,N,N,2256,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 160902 55 20.00 KOSPI200 화학 N N N Y 40 N 38500 250 2 0.65 12189283900 315257 203.08 38400 39000 38250 49700 26800 38250 38664.62 37.29 0 -12130 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 47692 6.62 0.50 12 0.25 5814.00 77476.00 63300 20240416 -39.18 34500 20241029 11.59 41100 -6.33 20250114 36650 5.05 20250205 63300 -39.18 20240416 34500 11.59 20241029 0.23 N 161390 500 619 억 46198828 N N 1801 N 00 N
3 20250219 150905 55 20.00 KOSPI200 화학 N N N Y 40 N 38600 350 2 0.92 11106923150 287166 184.98 38400 39000 38250 49700 26800 38250 38677.71 37.29 0 -7110 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 47816 6.64 0.50 12 0.23 5814.00 77476.00 63300 20240416 -39.02 34500 20241029 11.88 41100 -6.08 20250114 36650 5.32 20250205 63300 -39.02 20240416 34500 11.88 20241029 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
4 20250219 140901 55 20.00 KOSPI200 화학 N N N Y 40 N 38650 400 2 1.05 9346956150 241635 155.65 38400 39000 38250 49700 26800 38250 38682.13 37.29 0 6316 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 47878 6.65 0.50 12 0.20 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 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
5 20250219 130902 55 20.00 KOSPI200 화학 N N N Y 40 N 38750 500 2 1.31 8482443500 219326 141.28 38400 39000 38250 49700 26800 38250 38675.05 37.29 0 14776 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 48002 6.66 0.50 12 0.18 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 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
6 20250219 120901 55 20.00 KOSPI200 화학 N N N Y 40 N 39000 750 2 1.96 7262578950 187941 121.07 38400 39000 38250 49700 26800 38250 38642.87 37.29 0 13337 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 48311 6.71 0.50 12 0.15 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 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
7 20250219 110902 55 20.00 KOSPI200 화학 N N N Y 40 N 38750 500 2 1.31 4861899100 126128 81.25 38400 38750 38250 49700 26800 38250 38547.34 37.29 0 5960 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 48002 6.66 0.50 12 0.10 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 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
8 20250219 100903 55 20.00 KOSPI200 화학 N N N Y 40 N 38650 400 2 1.05 3332038650 86473 55.70 38400 38750 38250 49700 26800 38250 38532.71 37.29 0 -545 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 47878 6.65 0.50 12 0.07 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 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
9 20250219 090903 55 20.00 KOSPI200 화학 N N N Y 40 N 38500 250 2 0.65 697376100 18149 11.69 38400 38550 38250 49700 26800 38250 38425.04 37.29 0 -3994 38550 38400 38150 38000 37750 38275 37875 619 11450 500 27540 50 1 123875069 47692 6.62 0.50 12 0.01 5814.00 77476.00 63300 20240416 -39.18 34500 20241029 11.59 41100 -6.33 20250114 36650 5.05 20250205 63300 -39.18 20240416 34500 11.59 20241029 0.23 N 161390 500 619 억 46198828 N N 2138 N 00 N
10 20250218 160900 55 20.00 KOSPI200 화학 N N N Y 40 N 38250 50 2 0.13 5904494450 154820 84.52 38300 38300 37900 49650 26750 38200 38137.71 37.30 0 -8217 38533 38366 38033 37866 37533 38450 37950 619 11450 500 27500 50 1 123875069 47382 6.58 0.49 12 0.12 5814.00 77476.00 63300 20240416 -39.57 34500 20241029 10.87 41100 -6.93 20250114 36650 4.37 20250205 63300 -39.57 20240416 34500 10.87 20241029 0.23 N 161390 500 619 억 46211001 N N 2138 N 00 N
11 20250218 150901 55 20.00 KOSPI200 화학 N N N Y 40 N 38300 100 2 0.26 5015338550 131579 71.83 38300 38300 37900 49650 26750 38200 38116.56 37.30 0 -11000 38533 38366 38033 37866 37533 38450 37950 619 11450 500 27500 50 1 123875069 47444 6.59 0.49 12 0.11 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 0.23 N 161390 500 619 억 46211001 N N 2256 N 00 N
12 20250218 140902 55 20.00 KOSPI200 화학 N N N Y 40 N 38100 -100 5 -0.26 3938780450 103398 56.44 38300 38300 37900 49650 26750 38200 38093.39 37.30 0 -13072 38533 38366 38033 37866 37533 38450 37950 619 11450 500 27500 50 1 123875069 47196 6.55 0.49 12 0.08 5814.00 77476.00 63300 20240416 -39.81 34500 20241029 10.43 41100 -7.30 20250114 36650 3.96 20250205 63300 -39.81 20240416 34500 10.43 20241029 0.23 N 161390 500 619 억 46211001 N N 2256 N 00 N