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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/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
20250213,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-10,5,-0.29,136441135,39635,40.56,3460,3460,3420,4485,2415,3450,3442.44,0.21,0,4272,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1200,8.13,0.58,12,0.11,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.39,N,014530,500,174 억,,74399,N,N,30,N,00,N
20250213,150308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-10,5,-0.29,127857790,37140,38.01,3460,3460,3420,4485,2415,3450,3442.59,0.21,0,4771,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1200,8.13,0.58,12,0.11,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250213,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,-5,5,-0.14,115543880,33556,34.34,3460,3460,3420,4485,2415,3450,3443.32,0.21,0,4425,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1201,8.14,0.58,12,0.10,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250203,5100,-32.45,20240604,3250,6.00,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250213,130308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,0,3,0.00,81254005,23588,24.14,3460,3460,3420,4485,2415,3450,3444.72,0.21,0,1842,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1203,8.16,0.58,12,0.07,423.00,5944.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3390,1.77,20250203,5100,-32.35,20240604,3250,6.15,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250213,120308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,0,3,0.00,50887175,14764,15.11,3460,3460,3420,4485,2415,3450,3446.71,0.21,0,-2387,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1203,8.16,0.58,12,0.04,423.00,5944.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3390,1.77,20250203,5100,-32.35,20240604,3250,6.15,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250213,110306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,10,2,0.29,39854100,11566,11.84,3460,3460,3420,4485,2415,3450,3445.80,0.21,0,-2721,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1206,8.18,0.58,12,0.03,423.00,5944.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3390,2.06,20250203,5100,-32.16,20240604,3250,6.46,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250213,100308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,0,3,0.00,20909070,6073,6.21,3460,3460,3420,4485,2415,3450,3442.96,0.21,0,290,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1203,8.16,0.58,12,0.02,423.00,5944.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3390,1.77,20250203,5100,-32.35,20240604,3250,6.15,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250213,090306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,0,3,0.00,1254115,363,0.37,3460,3460,3450,4485,2415,3450,3454.86,0.21,0,-331,3490,3470,3445,3425,3400,3480,3435,174,1035,500,2620,5,1,34869420,1203,8.16,0.58,12,0.00,423.00,5944.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3390,1.77,20250203,5100,-32.35,20240604,3250,6.15,20241210,2.39,N,014530,500,174 억,,74399,N,N,370,N,00,N
20250212,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,10,2,0.29,233197665,67691,222.08,3440,3465,3420,4470,2410,3440,3445.03,0.22,0,-1683,3466,3452,3436,3422,3406,3445,3415,174,1030,500,2610,5,1,34869420,1203,8.16,0.58,12,0.19,423.00,5944.00,5100,20240604,-32.35,3250,20241210,6.15,3560,-3.09,20250102,3390,1.77,20250203,5100,-32.35,20240604,3250,6.15,20241210,2.39,N,014530,500,174 억,,76147,N,N,370,N,00,N
20250212,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,0,3,0.00,125742735,36580,120.01,3440,3465,3420,4470,2410,3440,3437.47,0.22,0,-631,3466,3452,3436,3422,3406,3445,3415,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.10,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.39,N,014530,500,174 억,,76147,N,N,1361,N,00,N
20250212,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3430,-10,5,-0.29,111423600,32407,106.32,3440,3465,3420,4470,2410,3440,3438.26,0.22,0,-622,3466,3452,3436,3422,3406,3445,3415,174,1030,500,2610,5,1,34869420,1196,8.11,0.58,12,0.09,423.00,5944.00,5100,20240604,-32.75,3250,20241210,5.54,3560,-3.65,20250102,3390,1.18,20250203,5100,-32.75,20240604,3250,5.54,20241210,2.39,N,014530,500,174 억,,76147,N,N,1361,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 20250213 160307 55 60.00 KOSPI 화학 N N N Y 60 N 3440 -10 5 -0.29 136441135 39635 40.56 3460 3460 3420 4485 2415 3450 3442.44 0.21 0 4272 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1200 8.13 0.58 12 0.11 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.39 N 014530 500 174 억 74399 N N 30 N 00 N
3 20250213 150308 55 60.00 KOSPI 화학 N N N Y 60 N 3440 -10 5 -0.29 127857790 37140 38.01 3460 3460 3420 4485 2415 3450 3442.59 0.21 0 4771 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1200 8.13 0.58 12 0.11 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
4 20250213 140307 55 60.00 KOSPI 화학 N N N Y 60 N 3445 -5 5 -0.14 115543880 33556 34.34 3460 3460 3420 4485 2415 3450 3443.32 0.21 0 4425 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1201 8.14 0.58 12 0.10 423.00 5944.00 5100 20240604 -32.45 3250 20241210 6.00 3560 -3.23 20250102 3390 1.62 20250203 5100 -32.45 20240604 3250 6.00 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
5 20250213 130308 55 60.00 KOSPI 화학 N N N Y 60 N 3450 0 3 0.00 81254005 23588 24.14 3460 3460 3420 4485 2415 3450 3444.72 0.21 0 1842 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1203 8.16 0.58 12 0.07 423.00 5944.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3390 1.77 20250203 5100 -32.35 20240604 3250 6.15 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
6 20250213 120308 55 60.00 KOSPI 화학 N N N Y 60 N 3450 0 3 0.00 50887175 14764 15.11 3460 3460 3420 4485 2415 3450 3446.71 0.21 0 -2387 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1203 8.16 0.58 12 0.04 423.00 5944.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3390 1.77 20250203 5100 -32.35 20240604 3250 6.15 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
7 20250213 110306 55 60.00 KOSPI 화학 N N N Y 60 N 3460 10 2 0.29 39854100 11566 11.84 3460 3460 3420 4485 2415 3450 3445.80 0.21 0 -2721 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1206 8.18 0.58 12 0.03 423.00 5944.00 5100 20240604 -32.16 3250 20241210 6.46 3560 -2.81 20250102 3390 2.06 20250203 5100 -32.16 20240604 3250 6.46 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
8 20250213 100308 55 60.00 KOSPI 화학 N N N Y 60 N 3450 0 3 0.00 20909070 6073 6.21 3460 3460 3420 4485 2415 3450 3442.96 0.21 0 290 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1203 8.16 0.58 12 0.02 423.00 5944.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3390 1.77 20250203 5100 -32.35 20240604 3250 6.15 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
9 20250213 090306 55 60.00 KOSPI 화학 N N N Y 60 N 3450 0 3 0.00 1254115 363 0.37 3460 3460 3450 4485 2415 3450 3454.86 0.21 0 -331 3490 3470 3445 3425 3400 3480 3435 174 1035 500 2620 5 1 34869420 1203 8.16 0.58 12 0.00 423.00 5944.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3390 1.77 20250203 5100 -32.35 20240604 3250 6.15 20241210 2.39 N 014530 500 174 억 74399 N N 370 N 00 N
10 20250212 160306 55 60.00 KOSPI 화학 N N N Y 60 N 3450 10 2 0.29 233197665 67691 222.08 3440 3465 3420 4470 2410 3440 3445.03 0.22 0 -1683 3466 3452 3436 3422 3406 3445 3415 174 1030 500 2610 5 1 34869420 1203 8.16 0.58 12 0.19 423.00 5944.00 5100 20240604 -32.35 3250 20241210 6.15 3560 -3.09 20250102 3390 1.77 20250203 5100 -32.35 20240604 3250 6.15 20241210 2.39 N 014530 500 174 억 76147 N N 370 N 00 N
11 20250212 150306 55 60.00 KOSPI 화학 N N N Y 60 N 3440 0 3 0.00 125742735 36580 120.01 3440 3465 3420 4470 2410 3440 3437.47 0.22 0 -631 3466 3452 3436 3422 3406 3445 3415 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.10 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3390 1.47 20250203 5100 -32.55 20240604 3250 5.85 20241210 2.39 N 014530 500 174 억 76147 N N 1361 N 00 N
12 20250212 140306 55 60.00 KOSPI 화학 N N N Y 60 N 3430 -10 5 -0.29 111423600 32407 106.32 3440 3465 3420 4470 2410 3440 3438.26 0.22 0 -622 3466 3452 3436 3422 3406 3445 3415 174 1030 500 2610 5 1 34869420 1196 8.11 0.58 12 0.09 423.00 5944.00 5100 20240604 -32.75 3250 20241210 5.54 3560 -3.65 20250102 3390 1.18 20250203 5100 -32.75 20240604 3250 5.54 20241210 2.39 N 014530 500 174 억 76147 N N 1361 N 00 N