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
014440/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
20250211,160305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,-15,5,-0.35,175826605,41374,62.66,4320,4320,4200,5590,3010,4300,4249.17,51.94,0,-2120,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,857,14.38,0.52,12,0.21,298.00,8240.00,4455,20250204,-3.82,3265,20240906,31.24,4455,-3.82,20250204,3520,21.73,20250102,4455,-3.82,20250204,3265,31.24,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,-10,5,-0.23,158310005,37278,56.45,4320,4320,4200,5590,3010,4300,4246.74,51.94,0,-249,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,858,14.40,0.52,12,0.19,298.00,8240.00,4455,20250204,-3.70,3265,20240906,31.39,4455,-3.70,20250204,3520,21.88,20250102,4455,-3.70,20250204,3265,31.39,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,140306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,-60,5,-1.40,142291145,33536,50.79,4320,4320,4200,5590,3010,4300,4242.94,51.94,0,398,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,848,14.23,0.51,12,0.17,298.00,8240.00,4455,20250204,-4.83,3265,20240906,29.86,4455,-4.83,20250204,3520,20.45,20250102,4455,-4.83,20250204,3265,29.86,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,-60,5,-1.40,138366660,32613,49.39,4320,4320,4200,5590,3010,4300,4242.68,51.94,0,814,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,848,14.23,0.51,12,0.16,298.00,8240.00,4455,20250204,-4.83,3265,20240906,29.86,4455,-4.83,20250204,3520,20.45,20250102,4455,-4.83,20250204,3265,29.86,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-25,5,-0.58,86812795,20455,30.98,4320,4320,4230,5590,3010,4300,4244.09,51.94,0,1244,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,855,14.35,0.52,12,0.10,298.00,8240.00,4455,20250204,-4.04,3265,20240906,30.93,4455,-4.04,20250204,3520,21.45,20250102,4455,-4.04,20250204,3265,30.93,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-70,5,-1.63,59363575,13990,21.19,4320,4320,4230,5590,3010,4300,4243.29,51.94,0,1486,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,846,14.19,0.51,12,0.07,298.00,8240.00,4455,20250204,-5.05,3265,20240906,29.56,4455,-5.05,20250204,3520,20.17,20250102,4455,-5.05,20250204,3265,29.56,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,100305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-25,5,-0.58,45813145,10795,16.35,4320,4320,4230,5590,3010,4300,4243.92,51.94,0,1973,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,855,14.35,0.52,12,0.05,298.00,8240.00,4455,20250204,-4.04,3265,20240906,30.93,4455,-4.04,20250204,3520,21.45,20250102,4455,-4.04,20250204,3265,30.93,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250211,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,-40,5,-0.93,13409160,3165,4.79,4320,4320,4230,5590,3010,4300,4236.70,51.94,0,-72,4590,4445,4295,4150,4000,4370,4075,100,1290,500,3260,5,1,20000000,852,14.30,0.52,12,0.02,298.00,8240.00,4455,20250204,-4.38,3265,20240906,30.47,4455,-4.38,20250204,3520,21.02,20250102,4455,-4.38,20250204,3265,30.47,20240906,1.98,N,014440,500,100 억,,10387314,N,N,0,N,00,N
20250210,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,45,2,1.06,280540615,65986,67.97,4440,4440,4145,5530,2980,4255,4251.52,52.02,0,-19562,4445,4350,4240,4145,4035,4295,4090,100,1275,500,3230,5,1,20000000,860,14.43,0.52,12,0.33,298.00,8240.00,4455,20250204,-3.48,3265,20240906,31.70,4455,-3.48,20250204,3520,22.16,20250102,4455,-3.48,20250204,3265,31.70,20240906,1.98,N,014440,500,100 억,,10404812,N,N,1,N,00,N
20250210,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,30,2,0.71,262031370,61684,63.54,4440,4440,4145,5530,2980,4255,4247.96,52.02,0,-18644,4445,4350,4240,4145,4035,4295,4090,100,1275,500,3230,5,1,20000000,857,14.38,0.52,12,0.31,298.00,8240.00,4455,20250204,-3.82,3265,20240906,31.24,4455,-3.82,20250204,3520,21.73,20250102,4455,-3.82,20250204,3265,31.24,20240906,1.98,N,014440,500,100 억,,10404812,N,N,1,N,00,N
20250210,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-35,5,-0.82,211615440,49897,51.40,4440,4440,4145,5530,2980,4255,4241.04,52.02,0,-10673,4445,4350,4240,4145,4035,4295,4090,100,1275,500,3230,5,1,20000000,844,14.16,0.51,12,0.25,298.00,8240.00,4455,20250204,-5.27,3265,20240906,29.25,4455,-5.27,20250204,3520,19.89,20250102,4455,-5.27,20250204,3265,29.25,20240906,1.98,N,014440,500,100 억,,10404812,N,N,1,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 160305 57 100.00 KOSPI 화학 N N N N N 4285 -15 5 -0.35 175826605 41374 62.66 4320 4320 4200 5590 3010 4300 4249.17 51.94 0 -2120 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 857 14.38 0.52 12 0.21 298.00 8240.00 4455 20250204 -3.82 3265 20240906 31.24 4455 -3.82 20250204 3520 21.73 20250102 4455 -3.82 20250204 3265 31.24 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
3 20250211 150305 57 100.00 KOSPI 화학 N N N N N 4290 -10 5 -0.23 158310005 37278 56.45 4320 4320 4200 5590 3010 4300 4246.74 51.94 0 -249 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 858 14.40 0.52 12 0.19 298.00 8240.00 4455 20250204 -3.70 3265 20240906 31.39 4455 -3.70 20250204 3520 21.88 20250102 4455 -3.70 20250204 3265 31.39 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
4 20250211 140306 57 100.00 KOSPI 화학 N N N N N 4240 -60 5 -1.40 142291145 33536 50.79 4320 4320 4200 5590 3010 4300 4242.94 51.94 0 398 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 848 14.23 0.51 12 0.17 298.00 8240.00 4455 20250204 -4.83 3265 20240906 29.86 4455 -4.83 20250204 3520 20.45 20250102 4455 -4.83 20250204 3265 29.86 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
5 20250211 130303 57 100.00 KOSPI 화학 N N N N N 4240 -60 5 -1.40 138366660 32613 49.39 4320 4320 4200 5590 3010 4300 4242.68 51.94 0 814 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 848 14.23 0.51 12 0.16 298.00 8240.00 4455 20250204 -4.83 3265 20240906 29.86 4455 -4.83 20250204 3520 20.45 20250102 4455 -4.83 20250204 3265 29.86 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
6 20250211 120304 57 100.00 KOSPI 화학 N N N N N 4275 -25 5 -0.58 86812795 20455 30.98 4320 4320 4230 5590 3010 4300 4244.09 51.94 0 1244 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 855 14.35 0.52 12 0.10 298.00 8240.00 4455 20250204 -4.04 3265 20240906 30.93 4455 -4.04 20250204 3520 21.45 20250102 4455 -4.04 20250204 3265 30.93 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
7 20250211 110306 57 100.00 KOSPI 화학 N N N N N 4230 -70 5 -1.63 59363575 13990 21.19 4320 4320 4230 5590 3010 4300 4243.29 51.94 0 1486 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 846 14.19 0.51 12 0.07 298.00 8240.00 4455 20250204 -5.05 3265 20240906 29.56 4455 -5.05 20250204 3520 20.17 20250102 4455 -5.05 20250204 3265 29.56 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
8 20250211 100305 57 100.00 KOSPI 화학 N N N N N 4275 -25 5 -0.58 45813145 10795 16.35 4320 4320 4230 5590 3010 4300 4243.92 51.94 0 1973 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 855 14.35 0.52 12 0.05 298.00 8240.00 4455 20250204 -4.04 3265 20240906 30.93 4455 -4.04 20250204 3520 21.45 20250102 4455 -4.04 20250204 3265 30.93 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
9 20250211 090306 57 100.00 KOSPI 화학 N N N N N 4260 -40 5 -0.93 13409160 3165 4.79 4320 4320 4230 5590 3010 4300 4236.70 51.94 0 -72 4590 4445 4295 4150 4000 4370 4075 100 1290 500 3260 5 1 20000000 852 14.30 0.52 12 0.02 298.00 8240.00 4455 20250204 -4.38 3265 20240906 30.47 4455 -4.38 20250204 3520 21.02 20250102 4455 -4.38 20250204 3265 30.47 20240906 1.98 N 014440 500 100 억 10387314 N N 0 N 00 N
10 20250210 160304 57 100.00 KOSPI 화학 N N N N N 4300 45 2 1.06 280540615 65986 67.97 4440 4440 4145 5530 2980 4255 4251.52 52.02 0 -19562 4445 4350 4240 4145 4035 4295 4090 100 1275 500 3230 5 1 20000000 860 14.43 0.52 12 0.33 298.00 8240.00 4455 20250204 -3.48 3265 20240906 31.70 4455 -3.48 20250204 3520 22.16 20250102 4455 -3.48 20250204 3265 31.70 20240906 1.98 N 014440 500 100 억 10404812 N N 1 N 00 N
11 20250210 150304 57 100.00 KOSPI 화학 N N N N N 4285 30 2 0.71 262031370 61684 63.54 4440 4440 4145 5530 2980 4255 4247.96 52.02 0 -18644 4445 4350 4240 4145 4035 4295 4090 100 1275 500 3230 5 1 20000000 857 14.38 0.52 12 0.31 298.00 8240.00 4455 20250204 -3.82 3265 20240906 31.24 4455 -3.82 20250204 3520 21.73 20250102 4455 -3.82 20250204 3265 31.24 20240906 1.98 N 014440 500 100 억 10404812 N N 1 N 00 N
12 20250210 140304 57 100.00 KOSPI 화학 N N N N N 4220 -35 5 -0.82 211615440 49897 51.40 4440 4440 4145 5530 2980 4255 4241.04 52.02 0 -10673 4445 4350 4240 4145 4035 4295 4090 100 1275 500 3230 5 1 20000000 844 14.16 0.51 12 0.25 298.00 8240.00 4455 20250204 -5.27 3265 20240906 29.25 4455 -5.27 20250204 3520 19.89 20250102 4455 -5.27 20250204 3265 29.25 20240906 1.98 N 014440 500 100 억 10404812 N N 1 N 00 N