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
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
20250219,160902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,400,2,0.71,14802777300,261247,97.33,56800,57200,56200,73400,39600,56500,56661.80,34.05,0,49383,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13431,250.66,2.01,12,1.11,227.00,28347.00,78700,20240930,-27.70,43150,20240314,31.87,62700,-9.25,20250121,55200,3.08,20250102,78700,-27.70,20240930,43150,31.87,20240314,1.29,N,161890,500,118 억,,8037874,N,N,2778,N,00,N
20250219,150905,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,300,2,0.53,14101566200,248915,92.74,56800,57200,56200,73400,39600,56500,56652.14,34.05,0,46187,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13408,250.22,2.00,12,1.05,227.00,28347.00,78700,20240930,-27.83,43150,20240314,31.63,62700,-9.41,20250121,55200,2.90,20250102,78700,-27.83,20240930,43150,31.63,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250219,140902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,200,2,0.35,10984351800,193988,72.27,56800,57200,56200,73400,39600,56500,56623.88,34.05,0,19565,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13384,249.78,2.00,12,0.82,227.00,28347.00,78700,20240930,-27.95,43150,20240314,31.40,62700,-9.57,20250121,55200,2.72,20250102,78700,-27.95,20240930,43150,31.40,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250219,130903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,0,3,0.00,9340250800,164933,61.45,56800,57200,56200,73400,39600,56500,56630.58,34.05,0,15354,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13337,248.90,1.99,12,0.70,227.00,28347.00,78700,20240930,-28.21,43150,20240314,30.94,62700,-9.89,20250121,55200,2.36,20250102,78700,-28.21,20240930,43150,30.94,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250219,120901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,200,2,0.35,7654750200,135171,50.36,56800,57200,56200,73400,39600,56500,56630.13,34.05,0,11633,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13384,249.78,2.00,12,0.57,227.00,28347.00,78700,20240930,-27.95,43150,20240314,31.40,62700,-9.57,20250121,55200,2.72,20250102,78700,-27.95,20240930,43150,31.40,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250219,110903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,0,3,0.00,5643235900,99750,37.16,56800,57200,56200,73400,39600,56500,56573.80,34.05,0,-3235,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13337,248.90,1.99,12,0.42,227.00,28347.00,78700,20240930,-28.21,43150,20240314,30.94,62700,-9.89,20250121,55200,2.36,20250102,78700,-28.21,20240930,43150,30.94,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250219,100904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56400,-100,5,-0.18,3899837400,68802,25.63,56800,57200,56300,73400,39600,56500,56682.05,34.05,0,-1280,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13313,248.46,1.99,12,0.29,227.00,28347.00,78700,20240930,-28.34,43150,20240314,30.71,62700,-10.05,20250121,55200,2.17,20250102,78700,-28.34,20240930,43150,30.71,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250219,090904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,100,2,0.18,613752600,10844,4.04,56800,56800,56400,73400,39600,56500,56598.40,34.05,0,-1676,58166,57332,56766,55932,55366,57050,55650,118,16900,500,40680,100,1,23605077,13360,249.34,2.00,12,0.05,227.00,28347.00,78700,20240930,-28.08,43150,20240314,31.17,62700,-9.73,20250121,55200,2.54,20250102,78700,-28.08,20240930,43150,31.17,20240314,1.29,N,161890,500,118 억,,8037874,N,N,913,N,00,N
20250218,160900,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,-900,5,-1.57,15147768000,267375,118.68,57300,57600,56200,74600,40200,57400,56653.83,34.01,0,6728,59466,58432,57566,56532,55666,58000,56100,118,17200,500,41320,100,1,23605077,13337,248.90,1.99,12,1.13,227.00,28347.00,78700,20240930,-28.21,43150,20240314,30.94,62700,-9.89,20250121,55200,2.36,20250102,78700,-28.21,20240930,43150,30.94,20240314,1.30,N,161890,500,118 억,,8029172,N,N,913,N,00,N
20250218,150902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56300,-1100,5,-1.92,13641727700,240678,106.83,57300,57600,56200,74600,40200,57400,56680.40,34.01,0,-167,59466,58432,57566,56532,55666,58000,56100,118,17200,500,41320,100,1,23605077,13290,248.02,1.99,12,1.02,227.00,28347.00,78700,20240930,-28.46,43150,20240314,30.48,62700,-10.21,20250121,55200,1.99,20250102,78700,-28.46,20240930,43150,30.48,20240314,1.30,N,161890,500,118 억,,8029172,N,N,142,N,00,N
20250218,140903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,-900,5,-1.57,10403551900,183271,81.35,57300,57600,56400,74600,40200,57400,56765.94,34.01,0,-17776,59466,58432,57566,56532,55666,58000,56100,118,17200,500,41320,100,1,23605077,13337,248.90,1.99,12,0.78,227.00,28347.00,78700,20240930,-28.21,43150,20240314,30.94,62700,-9.89,20250121,55200,2.36,20250102,78700,-28.21,20240930,43150,30.94,20240314,1.30,N,161890,500,118 억,,8029172,N,N,142,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 30.00 KOSPI200 화학 N N N Y 40 N 56900 400 2 0.71 14802777300 261247 97.33 56800 57200 56200 73400 39600 56500 56661.80 34.05 0 49383 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13431 250.66 2.01 12 1.11 227.00 28347.00 78700 20240930 -27.70 43150 20240314 31.87 62700 -9.25 20250121 55200 3.08 20250102 78700 -27.70 20240930 43150 31.87 20240314 1.29 N 161890 500 118 억 8037874 N N 2778 N 00 N
3 20250219 150905 55 30.00 KOSPI200 화학 N N N Y 40 N 56800 300 2 0.53 14101566200 248915 92.74 56800 57200 56200 73400 39600 56500 56652.14 34.05 0 46187 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13408 250.22 2.00 12 1.05 227.00 28347.00 78700 20240930 -27.83 43150 20240314 31.63 62700 -9.41 20250121 55200 2.90 20250102 78700 -27.83 20240930 43150 31.63 20240314 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
4 20250219 140902 55 30.00 KOSPI200 화학 N N N Y 40 N 56700 200 2 0.35 10984351800 193988 72.27 56800 57200 56200 73400 39600 56500 56623.88 34.05 0 19565 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13384 249.78 2.00 12 0.82 227.00 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 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
5 20250219 130903 55 30.00 KOSPI200 화학 N N N Y 40 N 56500 0 3 0.00 9340250800 164933 61.45 56800 57200 56200 73400 39600 56500 56630.58 34.05 0 15354 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13337 248.90 1.99 12 0.70 227.00 28347.00 78700 20240930 -28.21 43150 20240314 30.94 62700 -9.89 20250121 55200 2.36 20250102 78700 -28.21 20240930 43150 30.94 20240314 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
6 20250219 120901 55 30.00 KOSPI200 화학 N N N Y 40 N 56700 200 2 0.35 7654750200 135171 50.36 56800 57200 56200 73400 39600 56500 56630.13 34.05 0 11633 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13384 249.78 2.00 12 0.57 227.00 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 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
7 20250219 110903 55 30.00 KOSPI200 화학 N N N Y 40 N 56500 0 3 0.00 5643235900 99750 37.16 56800 57200 56200 73400 39600 56500 56573.80 34.05 0 -3235 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13337 248.90 1.99 12 0.42 227.00 28347.00 78700 20240930 -28.21 43150 20240314 30.94 62700 -9.89 20250121 55200 2.36 20250102 78700 -28.21 20240930 43150 30.94 20240314 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
8 20250219 100904 55 30.00 KOSPI200 화학 N N N Y 40 N 56400 -100 5 -0.18 3899837400 68802 25.63 56800 57200 56300 73400 39600 56500 56682.05 34.05 0 -1280 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13313 248.46 1.99 12 0.29 227.00 28347.00 78700 20240930 -28.34 43150 20240314 30.71 62700 -10.05 20250121 55200 2.17 20250102 78700 -28.34 20240930 43150 30.71 20240314 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
9 20250219 090904 55 30.00 KOSPI200 화학 N N N Y 40 N 56600 100 2 0.18 613752600 10844 4.04 56800 56800 56400 73400 39600 56500 56598.40 34.05 0 -1676 58166 57332 56766 55932 55366 57050 55650 118 16900 500 40680 100 1 23605077 13360 249.34 2.00 12 0.05 227.00 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 1.29 N 161890 500 118 억 8037874 N N 913 N 00 N
10 20250218 160900 55 30.00 KOSPI200 화학 N N N Y 40 N 56500 -900 5 -1.57 15147768000 267375 118.68 57300 57600 56200 74600 40200 57400 56653.83 34.01 0 6728 59466 58432 57566 56532 55666 58000 56100 118 17200 500 41320 100 1 23605077 13337 248.90 1.99 12 1.13 227.00 28347.00 78700 20240930 -28.21 43150 20240314 30.94 62700 -9.89 20250121 55200 2.36 20250102 78700 -28.21 20240930 43150 30.94 20240314 1.30 N 161890 500 118 억 8029172 N N 913 N 00 N
11 20250218 150902 55 30.00 KOSPI200 화학 N N N Y 40 N 56300 -1100 5 -1.92 13641727700 240678 106.83 57300 57600 56200 74600 40200 57400 56680.40 34.01 0 -167 59466 58432 57566 56532 55666 58000 56100 118 17200 500 41320 100 1 23605077 13290 248.02 1.99 12 1.02 227.00 28347.00 78700 20240930 -28.46 43150 20240314 30.48 62700 -10.21 20250121 55200 1.99 20250102 78700 -28.46 20240930 43150 30.48 20240314 1.30 N 161890 500 118 억 8029172 N N 142 N 00 N
12 20250218 140903 55 30.00 KOSPI200 화학 N N N Y 40 N 56500 -900 5 -1.57 10403551900 183271 81.35 57300 57600 56400 74600 40200 57400 56765.94 34.01 0 -17776 59466 58432 57566 56532 55666 58000 56100 118 17200 500 41320 100 1 23605077 13337 248.90 1.99 12 0.78 227.00 28347.00 78700 20240930 -28.21 43150 20240314 30.94 62700 -9.89 20250121 55200 2.36 20250102 78700 -28.21 20240930 43150 30.94 20240314 1.30 N 161890 500 118 억 8029172 N N 142 N 00 N