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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010950/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
20250211,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,400,2,0.68,6771611900,115512,81.57,58800,59200,58300,75900,40900,58400,58622.54,75.19,0,-20168,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,66199,7.23,0.76,12,0.10,8137.00,77522.00,84500,20240408,-30.41,53400,20241209,10.11,65300,-9.95,20250117,54100,8.69,20250102,84500,-30.41,20240408,53400,10.11,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,21,N,00,N
20250211,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,400,2,0.68,6002846100,102434,72.34,58800,59200,58300,75900,40900,58400,58602.09,75.19,0,-15451,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,66199,7.23,0.76,12,0.09,8137.00,77522.00,84500,20240408,-30.41,53400,20241209,10.11,65300,-9.95,20250117,54100,8.69,20250102,84500,-30.41,20240408,53400,10.11,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250211,140247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,300,2,0.51,5067715600,86492,61.08,58800,59200,58300,75900,40900,58400,58591.73,75.19,0,-17459,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,66086,7.21,0.76,12,0.08,8137.00,77522.00,84500,20240408,-30.53,53400,20241209,9.93,65300,-10.11,20250117,54100,8.50,20250102,84500,-30.53,20240408,53400,9.93,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250211,130244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,200,2,0.34,4111668600,70180,49.56,58800,59200,58300,75900,40900,58400,58587.47,75.19,0,-17278,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,65974,7.20,0.76,12,0.06,8137.00,77522.00,84500,20240408,-30.65,53400,20241209,9.74,65300,-10.26,20250117,54100,8.32,20250102,84500,-30.65,20240408,53400,9.74,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250211,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,100,2,0.17,3344293000,57055,40.29,58800,59200,58300,75900,40900,58400,58615.25,75.19,0,-15619,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,65861,7.19,0.75,12,0.05,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250211,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,100,2,0.17,2106108200,35854,25.32,58800,59200,58300,75900,40900,58400,58741.23,75.19,0,-4759,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,65861,7.19,0.75,12,0.03,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250211,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,200,2,0.34,1134015600,19247,13.59,58800,59200,58600,75900,40900,58400,58919.08,75.19,0,3436,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,65974,7.20,0.76,12,0.02,8137.00,77522.00,84500,20240408,-30.65,53400,20241209,9.74,65300,-10.26,20250117,54100,8.32,20250102,84500,-30.65,20240408,53400,9.74,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250211,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,500,2,0.86,168073500,2854,2.02,58800,59200,58700,75900,40900,58400,58890.50,75.19,0,891,59400,58900,58400,57900,57400,58900,57900,2815,17500,2500,45550,100,1,112582792,66311,7.24,0.76,12,0.00,8137.00,77522.00,84500,20240408,-30.30,53400,20241209,10.30,65300,-9.80,20250117,54100,8.87,20250102,84500,-30.30,20240408,53400,10.30,20241209,0.16,N,010950,2500,2814 억,,84651683,N,N,831,N,00,N
20250210,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,0,3,0.00,8235378500,141015,115.13,58400,58900,57900,75900,40900,58400,58400.73,75.20,0,-11359,59066,58732,58566,58232,58066,58650,58150,2815,17500,2500,45550,100,1,112582792,65748,7.18,0.75,12,0.13,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.15,N,010950,2500,2814 억,,84663829,N,N,749,N,00,N
20250210,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,100,2,0.17,7184448700,123037,100.45,58400,58900,57900,75900,40900,58400,58392.58,75.20,0,-4250,59066,58732,58566,58232,58066,58650,58150,2815,17500,2500,45550,100,1,112582792,65861,7.19,0.75,12,0.11,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.15,N,010950,2500,2814 억,,84663829,N,N,1413,N,00,N
20250210,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-100,5,-0.17,5101464200,87310,71.29,58400,58900,57900,75900,40900,58400,58429.35,75.20,0,-9204,59066,58732,58566,58232,58066,58650,58150,2815,17500,2500,45550,100,1,112582792,65636,7.16,0.75,12,0.08,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84663829,N,N,1413,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 20250211 160246 55 20.00 KOSPI200 화학 N N N Y 40 N 58800 400 2 0.68 6771611900 115512 81.57 58800 59200 58300 75900 40900 58400 58622.54 75.19 0 -20168 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 66199 7.23 0.76 12 0.10 8137.00 77522.00 84500 20240408 -30.41 53400 20241209 10.11 65300 -9.95 20250117 54100 8.69 20250102 84500 -30.41 20240408 53400 10.11 20241209 0.16 N 010950 2500 2814 억 84651683 N N 21 N 00 N
3 20250211 150246 55 20.00 KOSPI200 화학 N N N Y 40 N 58800 400 2 0.68 6002846100 102434 72.34 58800 59200 58300 75900 40900 58400 58602.09 75.19 0 -15451 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 66199 7.23 0.76 12 0.09 8137.00 77522.00 84500 20240408 -30.41 53400 20241209 10.11 65300 -9.95 20250117 54100 8.69 20250102 84500 -30.41 20240408 53400 10.11 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
4 20250211 140247 55 20.00 KOSPI200 화학 N N N Y 40 N 58700 300 2 0.51 5067715600 86492 61.08 58800 59200 58300 75900 40900 58400 58591.73 75.19 0 -17459 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 66086 7.21 0.76 12 0.08 8137.00 77522.00 84500 20240408 -30.53 53400 20241209 9.93 65300 -10.11 20250117 54100 8.50 20250102 84500 -30.53 20240408 53400 9.93 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
5 20250211 130244 55 20.00 KOSPI200 화학 N N N Y 40 N 58600 200 2 0.34 4111668600 70180 49.56 58800 59200 58300 75900 40900 58400 58587.47 75.19 0 -17278 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 65974 7.20 0.76 12 0.06 8137.00 77522.00 84500 20240408 -30.65 53400 20241209 9.74 65300 -10.26 20250117 54100 8.32 20250102 84500 -30.65 20240408 53400 9.74 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
6 20250211 120246 55 20.00 KOSPI200 화학 N N N Y 40 N 58500 100 2 0.17 3344293000 57055 40.29 58800 59200 58300 75900 40900 58400 58615.25 75.19 0 -15619 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 65861 7.19 0.75 12 0.05 8137.00 77522.00 84500 20240408 -30.77 53400 20241209 9.55 65300 -10.41 20250117 54100 8.13 20250102 84500 -30.77 20240408 53400 9.55 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
7 20250211 110247 55 20.00 KOSPI200 화학 N N N Y 40 N 58500 100 2 0.17 2106108200 35854 25.32 58800 59200 58300 75900 40900 58400 58741.23 75.19 0 -4759 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 65861 7.19 0.75 12 0.03 8137.00 77522.00 84500 20240408 -30.77 53400 20241209 9.55 65300 -10.41 20250117 54100 8.13 20250102 84500 -30.77 20240408 53400 9.55 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
8 20250211 100246 55 20.00 KOSPI200 화학 N N N Y 40 N 58600 200 2 0.34 1134015600 19247 13.59 58800 59200 58600 75900 40900 58400 58919.08 75.19 0 3436 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 65974 7.20 0.76 12 0.02 8137.00 77522.00 84500 20240408 -30.65 53400 20241209 9.74 65300 -10.26 20250117 54100 8.32 20250102 84500 -30.65 20240408 53400 9.74 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
9 20250211 090247 55 20.00 KOSPI200 화학 N N N Y 40 N 58900 500 2 0.86 168073500 2854 2.02 58800 59200 58700 75900 40900 58400 58890.50 75.19 0 891 59400 58900 58400 57900 57400 58900 57900 2815 17500 2500 45550 100 1 112582792 66311 7.24 0.76 12 0.00 8137.00 77522.00 84500 20240408 -30.30 53400 20241209 10.30 65300 -9.80 20250117 54100 8.87 20250102 84500 -30.30 20240408 53400 10.30 20241209 0.16 N 010950 2500 2814 억 84651683 N N 831 N 00 N
10 20250210 160245 55 20.00 KOSPI200 화학 N N N Y 40 N 58400 0 3 0.00 8235378500 141015 115.13 58400 58900 57900 75900 40900 58400 58400.73 75.20 0 -11359 59066 58732 58566 58232 58066 58650 58150 2815 17500 2500 45550 100 1 112582792 65748 7.18 0.75 12 0.13 8137.00 77522.00 84500 20240408 -30.89 53400 20241209 9.36 65300 -10.57 20250117 54100 7.95 20250102 84500 -30.89 20240408 53400 9.36 20241209 0.15 N 010950 2500 2814 억 84663829 N N 749 N 00 N
11 20250210 150245 55 20.00 KOSPI200 화학 N N N Y 40 N 58500 100 2 0.17 7184448700 123037 100.45 58400 58900 57900 75900 40900 58400 58392.58 75.20 0 -4250 59066 58732 58566 58232 58066 58650 58150 2815 17500 2500 45550 100 1 112582792 65861 7.19 0.75 12 0.11 8137.00 77522.00 84500 20240408 -30.77 53400 20241209 9.55 65300 -10.41 20250117 54100 8.13 20250102 84500 -30.77 20240408 53400 9.55 20241209 0.15 N 010950 2500 2814 억 84663829 N N 1413 N 00 N
12 20250210 140245 55 20.00 KOSPI200 화학 N N N Y 40 N 58300 -100 5 -0.17 5101464200 87310 71.29 58400 58900 57900 75900 40900 58400 58429.35 75.20 0 -9204 59066 58732 58566 58232 58066 58650 58150 2815 17500 2500 45550 100 1 112582792 65636 7.16 0.75 12 0.08 8137.00 77522.00 84500 20240408 -31.01 53400 20241209 9.18 65300 -10.72 20250117 54100 7.76 20250102 84500 -31.01 20240408 53400 9.18 20241209 0.15 N 010950 2500 2814 억 84663829 N N 1413 N 00 N