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
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
20250212,160839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,7454417200,127196,54.32,58700,59400,58000,76000,41000,58500,58606.00,33.86,0,10671,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13785,257.27,2.06,12,0.54,227.00,28347.00,78700,20240930,-25.79,43150,20240314,35.34,62700,-6.86,20250121,55200,5.80,20250102,78700,-25.79,20240930,43150,35.34,20240314,1.20,N,161890,500,118 억,,7991883,N,N,493,N,00,N
20250212,150836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-200,5,-0.34,7052446500,120307,51.38,58700,59400,58000,76000,41000,58500,58620.42,33.86,0,9888,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13762,256.83,2.06,12,0.51,227.00,28347.00,78700,20240930,-25.92,43150,20240314,35.11,62700,-7.02,20250121,55200,5.62,20250102,78700,-25.92,20240930,43150,35.11,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250212,140839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-300,5,-0.51,5448894300,92734,39.60,58700,59400,58000,76000,41000,58500,58758.33,33.86,0,6552,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13738,256.39,2.05,12,0.39,227.00,28347.00,78700,20240930,-26.05,43150,20240314,34.88,62700,-7.18,20250121,55200,5.43,20250102,78700,-26.05,20240930,43150,34.88,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250212,130841,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,0,3,0.00,4429446400,75305,32.16,58700,59400,58000,76000,41000,58500,58820.10,33.86,0,7156,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13809,257.71,2.06,12,0.32,227.00,28347.00,78700,20240930,-25.67,43150,20240314,35.57,62700,-6.70,20250121,55200,5.98,20250102,78700,-25.67,20240930,43150,35.57,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250212,120836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,400,2,0.68,3634056100,61749,26.37,58700,59400,58000,76000,41000,58500,58852.08,33.86,0,7769,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13903,259.47,2.08,12,0.26,227.00,28347.00,78700,20240930,-25.16,43150,20240314,36.50,62700,-6.06,20250121,55200,6.70,20250102,78700,-25.16,20240930,43150,36.50,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250212,110836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,800,2,1.37,3025244900,51454,21.97,58700,59400,58000,76000,41000,58500,58795.15,33.86,0,9236,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13998,261.23,2.09,12,0.22,227.00,28347.00,78700,20240930,-24.65,43150,20240314,37.43,62700,-5.42,20250121,55200,7.43,20250102,78700,-24.65,20240930,43150,37.43,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250212,100830,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,600,2,1.03,1751313700,29914,12.77,58700,59100,58000,76000,41000,58500,58544.96,33.86,0,4941,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13951,260.35,2.08,12,0.13,227.00,28347.00,78700,20240930,-24.90,43150,20240314,36.96,62700,-5.74,20250121,55200,7.07,20250102,78700,-24.90,20240930,43150,36.96,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250212,090822,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,315946800,5414,2.31,58700,58700,58000,76000,41000,58500,58357.29,33.86,0,-1299,61700,60100,59100,57500,56500,59600,57000,118,17500,500,42120,100,1,23605077,13785,257.27,2.06,12,0.02,227.00,28347.00,78700,20240930,-25.79,43150,20240314,35.34,62700,-6.86,20250121,55200,5.80,20250102,78700,-25.79,20240930,43150,35.34,20240314,1.20,N,161890,500,118 억,,7991883,N,N,357,N,00,N
20250211,160840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-1200,5,-2.01,13727224400,233504,208.41,59500,60700,58100,77600,41800,59700,58788.42,33.83,0,-7021,61433,60566,59633,58766,57833,60100,58300,118,17900,500,42980,100,1,23605077,13809,257.71,2.06,12,0.99,227.00,28347.00,78700,20240930,-25.67,43150,20240314,35.57,62700,-6.70,20250121,55200,5.98,20250102,78700,-25.67,20240930,43150,35.57,20240314,1.19,N,161890,500,118 억,,7985165,N,N,357,N,00,N
20250211,150840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-1200,5,-2.01,13060028300,222090,198.22,59500,60700,58100,77600,41800,59700,58805.12,33.83,0,-9204,61433,60566,59633,58766,57833,60100,58300,118,17900,500,42980,100,1,23605077,13809,257.71,2.06,12,0.94,227.00,28347.00,78700,20240930,-25.67,43150,20240314,35.57,62700,-6.70,20250121,55200,5.98,20250102,78700,-25.67,20240930,43150,35.57,20240314,1.19,N,161890,500,118 억,,7985165,N,N,1605,N,00,N
20250211,140840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-1400,5,-2.35,10835544300,183993,164.22,59500,60700,58100,77600,41800,59700,58891.07,33.83,0,-18643,61433,60566,59633,58766,57833,60100,58300,118,17900,500,42980,100,1,23605077,13762,256.83,2.06,12,0.78,227.00,28347.00,78700,20240930,-25.92,43150,20240314,35.11,62700,-7.02,20250121,55200,5.62,20250102,78700,-25.92,20240930,43150,35.11,20240314,1.19,N,161890,500,118 억,,7985165,N,N,1605,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 160839 55 30.00 KOSPI200 화학 N N N Y 40 N 58400 -100 5 -0.17 7454417200 127196 54.32 58700 59400 58000 76000 41000 58500 58606.00 33.86 0 10671 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13785 257.27 2.06 12 0.54 227.00 28347.00 78700 20240930 -25.79 43150 20240314 35.34 62700 -6.86 20250121 55200 5.80 20250102 78700 -25.79 20240930 43150 35.34 20240314 1.20 N 161890 500 118 억 7991883 N N 493 N 00 N
3 20250212 150836 55 30.00 KOSPI200 화학 N N N Y 40 N 58300 -200 5 -0.34 7052446500 120307 51.38 58700 59400 58000 76000 41000 58500 58620.42 33.86 0 9888 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13762 256.83 2.06 12 0.51 227.00 28347.00 78700 20240930 -25.92 43150 20240314 35.11 62700 -7.02 20250121 55200 5.62 20250102 78700 -25.92 20240930 43150 35.11 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
4 20250212 140839 55 30.00 KOSPI200 화학 N N N Y 40 N 58200 -300 5 -0.51 5448894300 92734 39.60 58700 59400 58000 76000 41000 58500 58758.33 33.86 0 6552 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13738 256.39 2.05 12 0.39 227.00 28347.00 78700 20240930 -26.05 43150 20240314 34.88 62700 -7.18 20250121 55200 5.43 20250102 78700 -26.05 20240930 43150 34.88 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
5 20250212 130841 55 30.00 KOSPI200 화학 N N N Y 40 N 58500 0 3 0.00 4429446400 75305 32.16 58700 59400 58000 76000 41000 58500 58820.10 33.86 0 7156 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13809 257.71 2.06 12 0.32 227.00 28347.00 78700 20240930 -25.67 43150 20240314 35.57 62700 -6.70 20250121 55200 5.98 20250102 78700 -25.67 20240930 43150 35.57 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
6 20250212 120836 55 30.00 KOSPI200 화학 N N N Y 40 N 58900 400 2 0.68 3634056100 61749 26.37 58700 59400 58000 76000 41000 58500 58852.08 33.86 0 7769 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13903 259.47 2.08 12 0.26 227.00 28347.00 78700 20240930 -25.16 43150 20240314 36.50 62700 -6.06 20250121 55200 6.70 20250102 78700 -25.16 20240930 43150 36.50 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
7 20250212 110836 55 30.00 KOSPI200 화학 N N N Y 40 N 59300 800 2 1.37 3025244900 51454 21.97 58700 59400 58000 76000 41000 58500 58795.15 33.86 0 9236 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13998 261.23 2.09 12 0.22 227.00 28347.00 78700 20240930 -24.65 43150 20240314 37.43 62700 -5.42 20250121 55200 7.43 20250102 78700 -24.65 20240930 43150 37.43 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
8 20250212 100830 55 30.00 KOSPI200 화학 N N N Y 40 N 59100 600 2 1.03 1751313700 29914 12.77 58700 59100 58000 76000 41000 58500 58544.96 33.86 0 4941 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13951 260.35 2.08 12 0.13 227.00 28347.00 78700 20240930 -24.90 43150 20240314 36.96 62700 -5.74 20250121 55200 7.07 20250102 78700 -24.90 20240930 43150 36.96 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
9 20250212 090822 55 30.00 KOSPI200 화학 N N N Y 40 N 58400 -100 5 -0.17 315946800 5414 2.31 58700 58700 58000 76000 41000 58500 58357.29 33.86 0 -1299 61700 60100 59100 57500 56500 59600 57000 118 17500 500 42120 100 1 23605077 13785 257.27 2.06 12 0.02 227.00 28347.00 78700 20240930 -25.79 43150 20240314 35.34 62700 -6.86 20250121 55200 5.80 20250102 78700 -25.79 20240930 43150 35.34 20240314 1.20 N 161890 500 118 억 7991883 N N 357 N 00 N
10 20250211 160840 55 30.00 KOSPI200 화학 N N N Y 40 N 58500 -1200 5 -2.01 13727224400 233504 208.41 59500 60700 58100 77600 41800 59700 58788.42 33.83 0 -7021 61433 60566 59633 58766 57833 60100 58300 118 17900 500 42980 100 1 23605077 13809 257.71 2.06 12 0.99 227.00 28347.00 78700 20240930 -25.67 43150 20240314 35.57 62700 -6.70 20250121 55200 5.98 20250102 78700 -25.67 20240930 43150 35.57 20240314 1.19 N 161890 500 118 억 7985165 N N 357 N 00 N
11 20250211 150840 55 30.00 KOSPI200 화학 N N N Y 40 N 58500 -1200 5 -2.01 13060028300 222090 198.22 59500 60700 58100 77600 41800 59700 58805.12 33.83 0 -9204 61433 60566 59633 58766 57833 60100 58300 118 17900 500 42980 100 1 23605077 13809 257.71 2.06 12 0.94 227.00 28347.00 78700 20240930 -25.67 43150 20240314 35.57 62700 -6.70 20250121 55200 5.98 20250102 78700 -25.67 20240930 43150 35.57 20240314 1.19 N 161890 500 118 억 7985165 N N 1605 N 00 N
12 20250211 140840 55 30.00 KOSPI200 화학 N N N Y 40 N 58300 -1400 5 -2.35 10835544300 183993 164.22 59500 60700 58100 77600 41800 59700 58891.07 33.83 0 -18643 61433 60566 59633 58766 57833 60100 58300 118 17900 500 42980 100 1 23605077 13762 256.83 2.06 12 0.78 227.00 28347.00 78700 20240930 -25.92 43150 20240314 35.11 62700 -7.02 20250121 55200 5.62 20250102 78700 -25.92 20240930 43150 35.11 20240314 1.19 N 161890 500 118 억 7985165 N N 1605 N 00 N