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
014680/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
20250211,160307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98100,-1100,5,-1.11,7706738400,77912,60.57,99200,100400,97100,128900,69500,99200,98917.68,39.23,0,-35425,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11120,10.56,1.23,12,0.69,9294.00,79865.00,214000,20240321,-54.16,87000,20250203,12.76,107400,-8.66,20250108,87000,12.76,20250203,214000,-54.16,20240321,87000,12.76,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,285,N,00,N
20250211,150307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98300,-900,5,-0.91,7101940000,71748,55.78,99200,100400,97100,128900,69500,99200,98984.50,39.23,0,-34859,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11142,10.58,1.23,12,0.63,9294.00,79865.00,214000,20240321,-54.07,87000,20250203,12.99,107400,-8.47,20250108,87000,12.99,20250203,214000,-54.07,20240321,87000,12.99,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250211,140308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99000,-200,5,-0.20,6102146800,61636,47.92,99200,100400,97100,128900,69500,99200,99002.97,39.23,0,-30822,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11222,10.65,1.24,12,0.54,9294.00,79865.00,214000,20240321,-53.74,87000,20250203,13.79,107400,-7.82,20250108,87000,13.79,20250203,214000,-53.74,20240321,87000,13.79,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250211,130304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98700,-500,5,-0.50,5321443900,53735,41.77,99200,100400,97100,128900,69500,99200,99031.24,39.23,0,-27612,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11188,10.62,1.24,12,0.47,9294.00,79865.00,214000,20240321,-53.88,87000,20250203,13.45,107400,-8.10,20250108,87000,13.45,20250203,214000,-53.88,20240321,87000,13.45,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250211,120306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,-700,5,-0.71,4474224600,45149,35.10,99200,100400,97100,128900,69500,99200,99099.09,39.23,0,-23732,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11165,10.60,1.23,12,0.40,9294.00,79865.00,214000,20240321,-53.97,87000,20250203,13.22,107400,-8.29,20250108,87000,13.22,20250203,214000,-53.97,20240321,87000,13.22,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250211,110307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99300,100,2,0.10,3260594400,32894,25.57,99200,100400,97100,128900,69500,99200,99124.29,39.23,0,-16765,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11256,10.68,1.24,12,0.29,9294.00,79865.00,214000,20240321,-53.60,87000,20250203,14.14,107400,-7.54,20250108,87000,14.14,20250203,214000,-53.60,20240321,87000,14.14,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250211,100306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98900,-300,5,-0.30,1409605200,14315,11.13,99200,99300,97100,128900,69500,99200,98470.50,39.23,0,-7732,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11211,10.64,1.24,12,0.13,9294.00,79865.00,214000,20240321,-53.79,87000,20250203,13.68,107400,-7.91,20250108,87000,13.68,20250203,214000,-53.79,20240321,87000,13.68,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250211,090307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97900,-1300,5,-1.31,232734800,2363,1.84,99200,99200,97500,128900,69500,99200,98491.24,39.23,0,-1755,106666,102932,97066,93332,87466,104800,95200,567,29700,5000,75390,100,1,11335195,11097,10.53,1.23,12,0.02,9294.00,79865.00,214000,20240321,-54.25,87000,20250203,12.53,107400,-8.85,20250108,87000,12.53,20250203,214000,-54.25,20240321,87000,12.53,20250203,0.92,N,014680,5000,566 억,,4446382,N,N,484,N,00,N
20250210,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99200,5200,2,5.53,12381934600,126498,247.23,94500,100800,91200,122200,65800,94000,97880.40,39.34,0,-18138,98400,96200,93700,91500,89000,97300,92600,567,28200,5000,71440,100,1,11335195,11245,10.67,1.24,12,1.12,9294.00,79865.00,215000,20240126,-53.86,87000,20250203,14.02,107400,-7.64,20250108,87000,14.02,20250203,214000,-53.64,20240321,87000,14.02,20250203,0.90,N,014680,5000,566 억,,4458706,N,N,467,N,00,N
20250210,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99700,5700,2,6.06,11721706300,119845,234.22,94500,100800,91200,122200,65800,94000,97807.47,39.34,0,-16584,98400,96200,93700,91500,89000,97300,92600,567,28200,5000,71440,100,1,11335195,11301,10.73,1.25,12,1.06,9294.00,79865.00,215000,20240126,-53.63,87000,20250203,14.60,107400,-7.17,20250108,87000,14.60,20250203,214000,-53.41,20240321,87000,14.60,20250203,0.90,N,014680,5000,566 억,,4458706,N,N,463,N,00,N
20250210,140306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,100100,6100,2,6.49,7011802300,72523,141.74,94500,100400,91200,122200,65800,94000,96684.14,39.34,0,-11614,98400,96200,93700,91500,89000,97300,92600,567,28200,5000,71440,100,1,11335195,11347,10.77,1.25,12,0.64,9294.00,79865.00,215000,20240126,-53.44,87000,20250203,15.06,107400,-6.80,20250108,87000,15.06,20250203,214000,-53.22,20240321,87000,15.06,20250203,0.90,N,014680,5000,566 억,,4458706,N,N,463,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 160307 55 30.00 KOSPI200 화학 N N N Y 40 N 98100 -1100 5 -1.11 7706738400 77912 60.57 99200 100400 97100 128900 69500 99200 98917.68 39.23 0 -35425 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11120 10.56 1.23 12 0.69 9294.00 79865.00 214000 20240321 -54.16 87000 20250203 12.76 107400 -8.66 20250108 87000 12.76 20250203 214000 -54.16 20240321 87000 12.76 20250203 0.92 N 014680 5000 566 억 4446382 N N 285 N 00 N
3 20250211 150307 55 30.00 KOSPI200 화학 N N N Y 40 N 98300 -900 5 -0.91 7101940000 71748 55.78 99200 100400 97100 128900 69500 99200 98984.50 39.23 0 -34859 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11142 10.58 1.23 12 0.63 9294.00 79865.00 214000 20240321 -54.07 87000 20250203 12.99 107400 -8.47 20250108 87000 12.99 20250203 214000 -54.07 20240321 87000 12.99 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
4 20250211 140308 55 30.00 KOSPI200 화학 N N N Y 40 N 99000 -200 5 -0.20 6102146800 61636 47.92 99200 100400 97100 128900 69500 99200 99002.97 39.23 0 -30822 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11222 10.65 1.24 12 0.54 9294.00 79865.00 214000 20240321 -53.74 87000 20250203 13.79 107400 -7.82 20250108 87000 13.79 20250203 214000 -53.74 20240321 87000 13.79 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
5 20250211 130304 55 30.00 KOSPI200 화학 N N N Y 40 N 98700 -500 5 -0.50 5321443900 53735 41.77 99200 100400 97100 128900 69500 99200 99031.24 39.23 0 -27612 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11188 10.62 1.24 12 0.47 9294.00 79865.00 214000 20240321 -53.88 87000 20250203 13.45 107400 -8.10 20250108 87000 13.45 20250203 214000 -53.88 20240321 87000 13.45 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
6 20250211 120306 55 30.00 KOSPI200 화학 N N N Y 40 N 98500 -700 5 -0.71 4474224600 45149 35.10 99200 100400 97100 128900 69500 99200 99099.09 39.23 0 -23732 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11165 10.60 1.23 12 0.40 9294.00 79865.00 214000 20240321 -53.97 87000 20250203 13.22 107400 -8.29 20250108 87000 13.22 20250203 214000 -53.97 20240321 87000 13.22 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
7 20250211 110307 55 30.00 KOSPI200 화학 N N N Y 40 N 99300 100 2 0.10 3260594400 32894 25.57 99200 100400 97100 128900 69500 99200 99124.29 39.23 0 -16765 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11256 10.68 1.24 12 0.29 9294.00 79865.00 214000 20240321 -53.60 87000 20250203 14.14 107400 -7.54 20250108 87000 14.14 20250203 214000 -53.60 20240321 87000 14.14 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
8 20250211 100306 55 30.00 KOSPI200 화학 N N N Y 40 N 98900 -300 5 -0.30 1409605200 14315 11.13 99200 99300 97100 128900 69500 99200 98470.50 39.23 0 -7732 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11211 10.64 1.24 12 0.13 9294.00 79865.00 214000 20240321 -53.79 87000 20250203 13.68 107400 -7.91 20250108 87000 13.68 20250203 214000 -53.79 20240321 87000 13.68 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
9 20250211 090307 55 30.00 KOSPI200 화학 N N N Y 40 N 97900 -1300 5 -1.31 232734800 2363 1.84 99200 99200 97500 128900 69500 99200 98491.24 39.23 0 -1755 106666 102932 97066 93332 87466 104800 95200 567 29700 5000 75390 100 1 11335195 11097 10.53 1.23 12 0.02 9294.00 79865.00 214000 20240321 -54.25 87000 20250203 12.53 107400 -8.85 20250108 87000 12.53 20250203 214000 -54.25 20240321 87000 12.53 20250203 0.92 N 014680 5000 566 억 4446382 N N 484 N 00 N
10 20250210 160305 55 30.00 KOSPI200 화학 N N N Y 40 N 99200 5200 2 5.53 12381934600 126498 247.23 94500 100800 91200 122200 65800 94000 97880.40 39.34 0 -18138 98400 96200 93700 91500 89000 97300 92600 567 28200 5000 71440 100 1 11335195 11245 10.67 1.24 12 1.12 9294.00 79865.00 215000 20240126 -53.86 87000 20250203 14.02 107400 -7.64 20250108 87000 14.02 20250203 214000 -53.64 20240321 87000 14.02 20250203 0.90 N 014680 5000 566 억 4458706 N N 467 N 00 N
11 20250210 150305 55 30.00 KOSPI200 화학 N N N Y 40 N 99700 5700 2 6.06 11721706300 119845 234.22 94500 100800 91200 122200 65800 94000 97807.47 39.34 0 -16584 98400 96200 93700 91500 89000 97300 92600 567 28200 5000 71440 100 1 11335195 11301 10.73 1.25 12 1.06 9294.00 79865.00 215000 20240126 -53.63 87000 20250203 14.60 107400 -7.17 20250108 87000 14.60 20250203 214000 -53.41 20240321 87000 14.60 20250203 0.90 N 014680 5000 566 억 4458706 N N 463 N 00 N
12 20250210 140306 55 30.00 KOSPI200 화학 N N N Y 40 N 100100 6100 2 6.49 7011802300 72523 141.74 94500 100400 91200 122200 65800 94000 96684.14 39.34 0 -11614 98400 96200 93700 91500 89000 97300 92600 567 28200 5000 71440 100 1 11335195 11347 10.77 1.25 12 0.64 9294.00 79865.00 215000 20240126 -53.44 87000 20250203 15.06 107400 -6.80 20250108 87000 15.06 20250203 214000 -53.22 20240321 87000 15.06 20250203 0.90 N 014680 5000 566 억 4458706 N N 463 N 00 N