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
004000/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
20250212,160150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40750,650,2,1.62,1797931000,44186,131.43,40200,41000,39950,52100,28100,40100,40690.01,17.08,0,1504,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10514,5.78,0.44,12,0.17,7055.00,92735.00,51800,20240202,-21.33,33900,20241205,20.21,41600,-2.04,20250121,37750,7.95,20250203,51200,-20.41,20240905,33900,20.21,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,121,N,00,N
20250212,150150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40850,750,2,1.87,1634682700,40190,119.54,40200,41000,39950,52100,28100,40100,40673.87,17.08,0,3305,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10539,5.79,0.44,12,0.16,7055.00,92735.00,51800,20240202,-21.14,33900,20241205,20.50,41600,-1.80,20250121,37750,8.21,20250203,51200,-20.21,20240905,33900,20.50,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250212,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40850,750,2,1.87,1341485800,33023,98.22,40200,40900,39950,52100,28100,40100,40622.77,17.08,0,6560,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10539,5.79,0.44,12,0.13,7055.00,92735.00,51800,20240202,-21.14,33900,20241205,20.50,41600,-1.80,20250121,37750,8.21,20250203,51200,-20.21,20240905,33900,20.50,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250212,130150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40800,700,2,1.75,1024922000,25261,75.14,40200,40900,39950,52100,28100,40100,40573.29,17.08,0,7997,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10526,5.78,0.44,12,0.10,7055.00,92735.00,51800,20240202,-21.24,33900,20241205,20.35,41600,-1.92,20250121,37750,8.08,20250203,51200,-20.31,20240905,33900,20.35,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250212,120150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40750,650,2,1.62,833950250,20583,61.22,40200,40900,39950,52100,28100,40100,40516.46,17.08,0,7883,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10514,5.78,0.44,12,0.08,7055.00,92735.00,51800,20240202,-21.33,33900,20241205,20.21,41600,-2.04,20250121,37750,7.95,20250203,51200,-20.41,20240905,33900,20.21,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250212,110150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,400,2,1.00,430470300,10685,31.78,40200,40700,39950,52100,28100,40100,40287.35,17.08,0,4199,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10449,5.74,0.44,12,0.04,7055.00,92735.00,51800,20240202,-21.81,33900,20241205,19.47,41600,-2.64,20250121,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250212,100150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40100,0,3,0.00,168286400,4198,12.49,40200,40300,39950,52100,28100,40100,40087.28,17.08,0,703,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10346,5.68,0.43,12,0.02,7055.00,92735.00,51800,20240202,-22.59,33900,20241205,18.29,41600,-3.61,20250121,37750,6.23,20250203,51200,-21.68,20240905,33900,18.29,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250212,090150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,39950,-150,5,-0.37,16453800,410,1.22,40200,40200,39950,52100,28100,40100,40131.22,17.08,0,-52,41366,40732,40366,39732,39366,40550,39550,1290,12000,5000,30470,50,1,25800000,10307,5.66,0.43,12,0.00,7055.00,92735.00,51800,20240202,-22.88,33900,20241205,17.85,41600,-3.97,20250121,37750,5.83,20250203,51200,-21.97,20240905,33900,17.85,20241205,0.39,N,004000,5000,1290 억,,4407071,N,N,33,N,00,N
20250211,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40100,-300,5,-0.74,1354878150,33502,65.32,40250,41000,40000,52500,28300,40400,40441.71,17.10,0,-4457,41600,41000,40150,39550,38700,41300,39850,1290,12100,5000,30700,50,1,25800000,10346,5.68,0.43,12,0.13,7055.00,92735.00,51800,20240202,-22.59,33900,20241205,18.29,41600,-3.61,20250121,37750,6.23,20250203,51200,-21.68,20240905,33900,18.29,20241205,0.39,N,004000,5000,1290 억,,4411592,N,N,33,N,00,N
20250211,150150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40200,-200,5,-0.50,1221510100,30177,58.84,40250,41000,40000,52500,28300,40400,40478.18,17.10,0,-2673,41600,41000,40150,39550,38700,41300,39850,1290,12100,5000,30700,50,1,25800000,10372,5.70,0.43,12,0.12,7055.00,92735.00,51800,20240202,-22.39,33900,20241205,18.58,41600,-3.37,20250121,37750,6.49,20250203,51200,-21.48,20240905,33900,18.58,20241205,0.39,N,004000,5000,1290 억,,4411592,N,N,231,N,00,N
20250211,140150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40400,0,3,0.00,1056830850,26084,50.86,40250,41000,40000,52500,28300,40400,40516.44,17.10,0,-1910,41600,41000,40150,39550,38700,41300,39850,1290,12100,5000,30700,50,1,25800000,10423,5.73,0.44,12,0.10,7055.00,92735.00,51800,20240202,-22.01,33900,20241205,19.17,41600,-2.88,20250121,37750,7.02,20250203,51200,-21.09,20240905,33900,19.17,20241205,0.39,N,004000,5000,1290 억,,4411592,N,N,231,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 160150 55 60.00 KOSPI200 화학 N N N Y 60 N 40750 650 2 1.62 1797931000 44186 131.43 40200 41000 39950 52100 28100 40100 40690.01 17.08 0 1504 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10514 5.78 0.44 12 0.17 7055.00 92735.00 51800 20240202 -21.33 33900 20241205 20.21 41600 -2.04 20250121 37750 7.95 20250203 51200 -20.41 20240905 33900 20.21 20241205 0.39 N 004000 5000 1290 억 4407071 N N 121 N 00 N
3 20250212 150150 55 60.00 KOSPI200 화학 N N N Y 60 N 40850 750 2 1.87 1634682700 40190 119.54 40200 41000 39950 52100 28100 40100 40673.87 17.08 0 3305 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10539 5.79 0.44 12 0.16 7055.00 92735.00 51800 20240202 -21.14 33900 20241205 20.50 41600 -1.80 20250121 37750 8.21 20250203 51200 -20.21 20240905 33900 20.50 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
4 20250212 140149 55 60.00 KOSPI200 화학 N N N Y 60 N 40850 750 2 1.87 1341485800 33023 98.22 40200 40900 39950 52100 28100 40100 40622.77 17.08 0 6560 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10539 5.79 0.44 12 0.13 7055.00 92735.00 51800 20240202 -21.14 33900 20241205 20.50 41600 -1.80 20250121 37750 8.21 20250203 51200 -20.21 20240905 33900 20.50 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
5 20250212 130150 55 60.00 KOSPI200 화학 N N N Y 60 N 40800 700 2 1.75 1024922000 25261 75.14 40200 40900 39950 52100 28100 40100 40573.29 17.08 0 7997 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10526 5.78 0.44 12 0.10 7055.00 92735.00 51800 20240202 -21.24 33900 20241205 20.35 41600 -1.92 20250121 37750 8.08 20250203 51200 -20.31 20240905 33900 20.35 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
6 20250212 120150 55 60.00 KOSPI200 화학 N N N Y 60 N 40750 650 2 1.62 833950250 20583 61.22 40200 40900 39950 52100 28100 40100 40516.46 17.08 0 7883 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10514 5.78 0.44 12 0.08 7055.00 92735.00 51800 20240202 -21.33 33900 20241205 20.21 41600 -2.04 20250121 37750 7.95 20250203 51200 -20.41 20240905 33900 20.21 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
7 20250212 110150 55 60.00 KOSPI200 화학 N N N Y 60 N 40500 400 2 1.00 430470300 10685 31.78 40200 40700 39950 52100 28100 40100 40287.35 17.08 0 4199 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10449 5.74 0.44 12 0.04 7055.00 92735.00 51800 20240202 -21.81 33900 20241205 19.47 41600 -2.64 20250121 37750 7.28 20250203 51200 -20.90 20240905 33900 19.47 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
8 20250212 100150 55 60.00 KOSPI200 화학 N N N Y 60 N 40100 0 3 0.00 168286400 4198 12.49 40200 40300 39950 52100 28100 40100 40087.28 17.08 0 703 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10346 5.68 0.43 12 0.02 7055.00 92735.00 51800 20240202 -22.59 33900 20241205 18.29 41600 -3.61 20250121 37750 6.23 20250203 51200 -21.68 20240905 33900 18.29 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
9 20250212 090150 55 60.00 KOSPI200 화학 N N N Y 60 N 39950 -150 5 -0.37 16453800 410 1.22 40200 40200 39950 52100 28100 40100 40131.22 17.08 0 -52 41366 40732 40366 39732 39366 40550 39550 1290 12000 5000 30470 50 1 25800000 10307 5.66 0.43 12 0.00 7055.00 92735.00 51800 20240202 -22.88 33900 20241205 17.85 41600 -3.97 20250121 37750 5.83 20250203 51200 -21.97 20240905 33900 17.85 20241205 0.39 N 004000 5000 1290 억 4407071 N N 33 N 00 N
10 20250211 160149 55 60.00 KOSPI200 화학 N N N Y 60 N 40100 -300 5 -0.74 1354878150 33502 65.32 40250 41000 40000 52500 28300 40400 40441.71 17.10 0 -4457 41600 41000 40150 39550 38700 41300 39850 1290 12100 5000 30700 50 1 25800000 10346 5.68 0.43 12 0.13 7055.00 92735.00 51800 20240202 -22.59 33900 20241205 18.29 41600 -3.61 20250121 37750 6.23 20250203 51200 -21.68 20240905 33900 18.29 20241205 0.39 N 004000 5000 1290 억 4411592 N N 33 N 00 N
11 20250211 150150 55 60.00 KOSPI200 화학 N N N Y 60 N 40200 -200 5 -0.50 1221510100 30177 58.84 40250 41000 40000 52500 28300 40400 40478.18 17.10 0 -2673 41600 41000 40150 39550 38700 41300 39850 1290 12100 5000 30700 50 1 25800000 10372 5.70 0.43 12 0.12 7055.00 92735.00 51800 20240202 -22.39 33900 20241205 18.58 41600 -3.37 20250121 37750 6.49 20250203 51200 -21.48 20240905 33900 18.58 20241205 0.39 N 004000 5000 1290 억 4411592 N N 231 N 00 N
12 20250211 140150 55 60.00 KOSPI200 화학 N N N Y 60 N 40400 0 3 0.00 1056830850 26084 50.86 40250 41000 40000 52500 28300 40400 40516.44 17.10 0 -1910 41600 41000 40150 39550 38700 41300 39850 1290 12100 5000 30700 50 1 25800000 10423 5.73 0.44 12 0.10 7055.00 92735.00 51800 20240202 -22.01 33900 20241205 19.17 41600 -2.88 20250121 37750 7.02 20250203 51200 -21.09 20240905 33900 19.17 20241205 0.39 N 004000 5000 1290 억 4411592 N N 231 N 00 N