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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160838,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,-300,5,-0.79,9001409900,240086,92.51,37750,37850,37250,49050,26450,37750,37492.45,37.29,0,-35887,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46391,6.44,0.48,12,0.19,5814.00,77476.00,63300,20240416,-40.84,34500,20241029,8.55,41100,-8.88,20250114,36650,2.18,20250205,63300,-40.84,20240416,34500,8.55,20241029,0.22,N,161390,500,619 억,,46188149,N,N,1086,N,00,N
20250212,150835,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,-300,5,-0.79,7644004000,203839,78.54,37750,37850,37250,49050,26450,37750,37500.09,37.29,0,-31586,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46391,6.44,0.48,12,0.16,5814.00,77476.00,63300,20240416,-40.84,34500,20241029,8.55,41100,-8.88,20250114,36650,2.18,20250205,63300,-40.84,20240416,34500,8.55,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250212,140838,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37400,-350,5,-0.93,5643602300,150280,57.90,37750,37850,37300,49050,26450,37750,37553.79,37.29,0,-29405,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46329,6.43,0.48,12,0.12,5814.00,77476.00,63300,20240416,-40.92,34500,20241029,8.41,41100,-9.00,20250114,36650,2.05,20250205,63300,-40.92,20240416,34500,8.41,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250212,130840,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37500,-250,5,-0.66,4044717700,107559,41.44,37750,37850,37450,49050,26450,37750,37604.51,37.29,0,-24208,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46453,6.45,0.48,12,0.09,5814.00,77476.00,63300,20240416,-40.76,34500,20241029,8.70,41100,-8.76,20250114,36650,2.32,20250205,63300,-40.76,20240416,34500,8.70,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250212,120835,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,-200,5,-0.53,3001862550,79782,30.74,37750,37850,37550,49050,26450,37750,37625.66,37.29,0,-14003,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46515,6.46,0.48,12,0.06,5814.00,77476.00,63300,20240416,-40.68,34500,20241029,8.84,41100,-8.64,20250114,36650,2.46,20250205,63300,-40.68,20240416,34500,8.84,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250212,110835,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-150,5,-0.40,2203875200,58555,22.56,37750,37850,37550,49050,26450,37750,37637.51,37.29,0,-6591,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46577,6.47,0.49,12,0.05,5814.00,77476.00,63300,20240416,-40.60,34500,20241029,8.99,41100,-8.52,20250114,36650,2.59,20250205,63300,-40.60,20240416,34500,8.99,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250212,100830,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-150,5,-0.40,1564448800,41555,16.01,37750,37850,37550,49050,26450,37750,37647.43,37.29,0,-2900,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46577,6.47,0.49,12,0.03,5814.00,77476.00,63300,20240416,-40.60,34500,20241029,8.99,41100,-8.52,20250114,36650,2.59,20250205,63300,-40.60,20240416,34500,8.99,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250212,090821,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-100,5,-0.26,227446950,6036,2.33,37750,37850,37550,49050,26450,37750,37680.63,37.29,0,-314,38316,38032,37716,37432,37116,38175,37575,619,11300,500,27180,50,1,123875069,46639,6.48,0.49,12,0.00,5814.00,77476.00,63300,20240416,-40.52,34500,20241029,9.13,41100,-8.39,20250114,36650,2.73,20250205,63300,-40.52,20240416,34500,9.13,20241029,0.22,N,161390,500,619 억,,46188149,N,N,14,N,00,N
20250211,160840,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37750,300,2,0.80,9750308600,259260,68.77,37450,38000,37400,48650,26250,37450,37608.22,37.23,0,67797,38450,37950,37350,36850,36250,37650,36550,619,11200,500,26960,50,1,123875069,46763,6.49,0.49,12,0.21,5814.00,77476.00,63300,20240416,-40.36,34500,20241029,9.42,41100,-8.15,20250114,36650,3.00,20250205,63300,-40.36,20240416,34500,9.42,20241029,0.22,N,161390,500,619 억,,46115307,N,N,14,N,00,N
20250211,150839,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,100,2,0.27,8703809650,231489,61.41,37450,38000,37400,48650,26250,37450,37599.24,37.23,0,57397,38450,37950,37350,36850,36250,37650,36550,619,11200,500,26960,50,1,123875069,46515,6.46,0.48,12,0.19,5814.00,77476.00,63300,20240416,-40.68,34500,20241029,8.84,41100,-8.64,20250114,36650,2.46,20250205,63300,-40.68,20240416,34500,8.84,20241029,0.22,N,161390,500,619 억,,46115307,N,N,686,N,00,N
20250211,140840,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37500,50,2,0.13,7028462450,186907,49.58,37450,38000,37400,48650,26250,37450,37604.06,37.23,0,50107,38450,37950,37350,36850,36250,37650,36550,619,11200,500,26960,50,1,123875069,46453,6.45,0.48,12,0.15,5814.00,77476.00,63300,20240416,-40.76,34500,20241029,8.70,41100,-8.76,20250114,36650,2.32,20250205,63300,-40.76,20240416,34500,8.70,20241029,0.22,N,161390,500,619 억,,46115307,N,N,686,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 20250212 160838 55 20.00 KOSPI200 화학 N N N Y 40 N 37450 -300 5 -0.79 9001409900 240086 92.51 37750 37850 37250 49050 26450 37750 37492.45 37.29 0 -35887 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46391 6.44 0.48 12 0.19 5814.00 77476.00 63300 20240416 -40.84 34500 20241029 8.55 41100 -8.88 20250114 36650 2.18 20250205 63300 -40.84 20240416 34500 8.55 20241029 0.22 N 161390 500 619 억 46188149 N N 1086 N 00 N
3 20250212 150835 55 20.00 KOSPI200 화학 N N N Y 40 N 37450 -300 5 -0.79 7644004000 203839 78.54 37750 37850 37250 49050 26450 37750 37500.09 37.29 0 -31586 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46391 6.44 0.48 12 0.16 5814.00 77476.00 63300 20240416 -40.84 34500 20241029 8.55 41100 -8.88 20250114 36650 2.18 20250205 63300 -40.84 20240416 34500 8.55 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
4 20250212 140838 55 20.00 KOSPI200 화학 N N N Y 40 N 37400 -350 5 -0.93 5643602300 150280 57.90 37750 37850 37300 49050 26450 37750 37553.79 37.29 0 -29405 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46329 6.43 0.48 12 0.12 5814.00 77476.00 63300 20240416 -40.92 34500 20241029 8.41 41100 -9.00 20250114 36650 2.05 20250205 63300 -40.92 20240416 34500 8.41 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
5 20250212 130840 55 20.00 KOSPI200 화학 N N N Y 40 N 37500 -250 5 -0.66 4044717700 107559 41.44 37750 37850 37450 49050 26450 37750 37604.51 37.29 0 -24208 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46453 6.45 0.48 12 0.09 5814.00 77476.00 63300 20240416 -40.76 34500 20241029 8.70 41100 -8.76 20250114 36650 2.32 20250205 63300 -40.76 20240416 34500 8.70 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
6 20250212 120835 55 20.00 KOSPI200 화학 N N N Y 40 N 37550 -200 5 -0.53 3001862550 79782 30.74 37750 37850 37550 49050 26450 37750 37625.66 37.29 0 -14003 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46515 6.46 0.48 12 0.06 5814.00 77476.00 63300 20240416 -40.68 34500 20241029 8.84 41100 -8.64 20250114 36650 2.46 20250205 63300 -40.68 20240416 34500 8.84 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
7 20250212 110835 55 20.00 KOSPI200 화학 N N N Y 40 N 37600 -150 5 -0.40 2203875200 58555 22.56 37750 37850 37550 49050 26450 37750 37637.51 37.29 0 -6591 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46577 6.47 0.49 12 0.05 5814.00 77476.00 63300 20240416 -40.60 34500 20241029 8.99 41100 -8.52 20250114 36650 2.59 20250205 63300 -40.60 20240416 34500 8.99 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
8 20250212 100830 55 20.00 KOSPI200 화학 N N N Y 40 N 37600 -150 5 -0.40 1564448800 41555 16.01 37750 37850 37550 49050 26450 37750 37647.43 37.29 0 -2900 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46577 6.47 0.49 12 0.03 5814.00 77476.00 63300 20240416 -40.60 34500 20241029 8.99 41100 -8.52 20250114 36650 2.59 20250205 63300 -40.60 20240416 34500 8.99 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
9 20250212 090821 55 20.00 KOSPI200 화학 N N N Y 40 N 37650 -100 5 -0.26 227446950 6036 2.33 37750 37850 37550 49050 26450 37750 37680.63 37.29 0 -314 38316 38032 37716 37432 37116 38175 37575 619 11300 500 27180 50 1 123875069 46639 6.48 0.49 12 0.00 5814.00 77476.00 63300 20240416 -40.52 34500 20241029 9.13 41100 -8.39 20250114 36650 2.73 20250205 63300 -40.52 20240416 34500 9.13 20241029 0.22 N 161390 500 619 억 46188149 N N 14 N 00 N
10 20250211 160840 55 20.00 KOSPI200 화학 N N N Y 40 N 37750 300 2 0.80 9750308600 259260 68.77 37450 38000 37400 48650 26250 37450 37608.22 37.23 0 67797 38450 37950 37350 36850 36250 37650 36550 619 11200 500 26960 50 1 123875069 46763 6.49 0.49 12 0.21 5814.00 77476.00 63300 20240416 -40.36 34500 20241029 9.42 41100 -8.15 20250114 36650 3.00 20250205 63300 -40.36 20240416 34500 9.42 20241029 0.22 N 161390 500 619 억 46115307 N N 14 N 00 N
11 20250211 150839 55 20.00 KOSPI200 화학 N N N Y 40 N 37550 100 2 0.27 8703809650 231489 61.41 37450 38000 37400 48650 26250 37450 37599.24 37.23 0 57397 38450 37950 37350 36850 36250 37650 36550 619 11200 500 26960 50 1 123875069 46515 6.46 0.48 12 0.19 5814.00 77476.00 63300 20240416 -40.68 34500 20241029 8.84 41100 -8.64 20250114 36650 2.46 20250205 63300 -40.68 20240416 34500 8.84 20241029 0.22 N 161390 500 619 억 46115307 N N 686 N 00 N
12 20250211 140840 55 20.00 KOSPI200 화학 N N N Y 40 N 37500 50 2 0.13 7028462450 186907 49.58 37450 38000 37400 48650 26250 37450 37604.06 37.23 0 50107 38450 37950 37350 36850 36250 37650 36550 619 11200 500 26960 50 1 123875069 46453 6.45 0.48 12 0.15 5814.00 77476.00 63300 20240416 -40.76 34500 20241029 8.70 41100 -8.76 20250114 36650 2.32 20250205 63300 -40.76 20240416 34500 8.70 20241029 0.22 N 161390 500 619 억 46115307 N N 686 N 00 N