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
006060/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
20250212,160213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-10,5,-0.21,365614130,78204,53.75,4690,4705,4650,6090,3285,4690,4675.13,9.72,0,1443,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2589,-10.35,0.75,12,0.14,-452.00,6253.00,4865,20250124,-3.80,3140,20240308,49.04,4865,-3.80,20250124,4360,7.34,20250203,4865,-3.80,20250124,3140,49.04,20240308,1.16,N,006060,500,276 억,,5376759,N,N,231,N,00,N
20250212,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4685,-5,5,-0.11,322251480,68936,47.38,4690,4705,4650,6090,3285,4690,4674.65,9.72,0,3483,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2592,-10.37,0.75,12,0.12,-452.00,6253.00,4865,20250124,-3.70,3140,20240308,49.20,4865,-3.70,20250124,4360,7.45,20250203,4865,-3.70,20250124,3140,49.20,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250212,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-10,5,-0.21,279553745,59814,41.11,4690,4705,4650,6090,3285,4690,4673.72,9.72,0,2799,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2589,-10.35,0.75,12,0.11,-452.00,6253.00,4865,20250124,-3.80,3140,20240308,49.04,4865,-3.80,20250124,4360,7.34,20250203,4865,-3.80,20250124,3140,49.04,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250212,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4690,0,3,0.00,253969200,54351,37.35,4690,4705,4650,6090,3285,4690,4672.76,9.72,0,2802,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2595,-10.38,0.75,12,0.10,-452.00,6253.00,4865,20250124,-3.60,3140,20240308,49.36,4865,-3.60,20250124,4360,7.57,20250203,4865,-3.60,20250124,3140,49.36,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250212,120212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-10,5,-0.21,194020425,41565,28.57,4690,4690,4650,6090,3285,4690,4667.88,9.72,0,1261,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2589,-10.35,0.75,12,0.08,-452.00,6253.00,4865,20250124,-3.80,3140,20240308,49.04,4865,-3.80,20250124,4360,7.34,20250203,4865,-3.80,20250124,3140,49.04,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250212,110212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4665,-25,5,-0.53,153016510,32780,22.53,4690,4690,4650,6090,3285,4690,4667.98,9.72,0,922,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2581,-10.32,0.75,12,0.06,-452.00,6253.00,4865,20250124,-4.11,3140,20240308,48.57,4865,-4.11,20250124,4360,7.00,20250203,4865,-4.11,20250124,3140,48.57,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250212,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-10,5,-0.21,61544000,13165,9.05,4690,4690,4650,6090,3285,4690,4674.82,9.72,0,3312,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2589,-10.35,0.75,12,0.02,-452.00,6253.00,4865,20250124,-3.80,3140,20240308,49.04,4865,-3.80,20250124,4360,7.34,20250203,4865,-3.80,20250124,3140,49.04,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250212,090213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-10,5,-0.21,2230940,477,0.33,4690,4690,4670,6090,3285,4690,4677.02,9.72,0,17,4776,4732,4681,4637,4586,4707,4612,277,1400,500,3470,5,1,55320000,2589,-10.35,0.75,12,0.00,-452.00,6253.00,4865,20250124,-3.80,3140,20240308,49.04,4865,-3.80,20250124,4360,7.34,20250203,4865,-3.80,20250124,3140,49.04,20240308,1.16,N,006060,500,276 억,,5376759,N,N,0,N,00,N
20250211,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4690,-15,5,-0.32,677950655,145018,120.49,4725,4725,4630,6110,3295,4705,4674.94,9.73,0,-7273,4775,4740,4685,4650,4595,4757,4667,277,1405,500,3480,5,1,55320000,2595,-10.38,0.75,12,0.26,-452.00,6253.00,4865,20250124,-3.60,3140,20240308,49.36,4865,-3.60,20250124,4360,7.57,20250203,4865,-3.60,20250124,3140,49.36,20240308,1.16,N,006060,500,276 억,,5380718,N,N,0,N,00,N
20250211,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4665,-40,5,-0.85,626258100,133959,111.30,4725,4725,4630,6110,3295,4705,4675.00,9.73,0,-3288,4775,4740,4685,4650,4595,4757,4667,277,1405,500,3480,5,1,55320000,2581,-10.32,0.75,12,0.24,-452.00,6253.00,4865,20250124,-4.11,3140,20240308,48.57,4865,-4.11,20250124,4360,7.00,20250203,4865,-4.11,20250124,3140,48.57,20240308,1.16,N,006060,500,276 억,,5380718,N,N,0,N,00,N
20250211,140213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4640,-65,5,-1.38,539848565,115383,95.87,4725,4725,4630,6110,3295,4705,4678.75,9.73,0,-4185,4775,4740,4685,4650,4595,4757,4667,277,1405,500,3480,5,1,55320000,2567,-10.27,0.74,12,0.21,-452.00,6253.00,4865,20250124,-4.62,3140,20240308,47.77,4865,-4.62,20250124,4360,6.42,20250203,4865,-4.62,20250124,3140,47.77,20240308,1.16,N,006060,500,276 억,,5380718,N,N,0,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 160213 55 60.00 KOSPI 화학 N N N Y 60 N 4680 -10 5 -0.21 365614130 78204 53.75 4690 4705 4650 6090 3285 4690 4675.13 9.72 0 1443 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2589 -10.35 0.75 12 0.14 -452.00 6253.00 4865 20250124 -3.80 3140 20240308 49.04 4865 -3.80 20250124 4360 7.34 20250203 4865 -3.80 20250124 3140 49.04 20240308 1.16 N 006060 500 276 억 5376759 N N 231 N 00 N
3 20250212 150212 55 60.00 KOSPI 화학 N N N Y 60 N 4685 -5 5 -0.11 322251480 68936 47.38 4690 4705 4650 6090 3285 4690 4674.65 9.72 0 3483 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2592 -10.37 0.75 12 0.12 -452.00 6253.00 4865 20250124 -3.70 3140 20240308 49.20 4865 -3.70 20250124 4360 7.45 20250203 4865 -3.70 20250124 3140 49.20 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
4 20250212 140212 55 60.00 KOSPI 화학 N N N Y 60 N 4680 -10 5 -0.21 279553745 59814 41.11 4690 4705 4650 6090 3285 4690 4673.72 9.72 0 2799 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2589 -10.35 0.75 12 0.11 -452.00 6253.00 4865 20250124 -3.80 3140 20240308 49.04 4865 -3.80 20250124 4360 7.34 20250203 4865 -3.80 20250124 3140 49.04 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
5 20250212 130212 55 60.00 KOSPI 화학 N N N Y 60 N 4690 0 3 0.00 253969200 54351 37.35 4690 4705 4650 6090 3285 4690 4672.76 9.72 0 2802 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2595 -10.38 0.75 12 0.10 -452.00 6253.00 4865 20250124 -3.60 3140 20240308 49.36 4865 -3.60 20250124 4360 7.57 20250203 4865 -3.60 20250124 3140 49.36 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
6 20250212 120212 55 60.00 KOSPI 화학 N N N Y 60 N 4680 -10 5 -0.21 194020425 41565 28.57 4690 4690 4650 6090 3285 4690 4667.88 9.72 0 1261 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2589 -10.35 0.75 12 0.08 -452.00 6253.00 4865 20250124 -3.80 3140 20240308 49.04 4865 -3.80 20250124 4360 7.34 20250203 4865 -3.80 20250124 3140 49.04 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
7 20250212 110212 55 60.00 KOSPI 화학 N N N Y 60 N 4665 -25 5 -0.53 153016510 32780 22.53 4690 4690 4650 6090 3285 4690 4667.98 9.72 0 922 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2581 -10.32 0.75 12 0.06 -452.00 6253.00 4865 20250124 -4.11 3140 20240308 48.57 4865 -4.11 20250124 4360 7.00 20250203 4865 -4.11 20250124 3140 48.57 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
8 20250212 100212 55 60.00 KOSPI 화학 N N N Y 60 N 4680 -10 5 -0.21 61544000 13165 9.05 4690 4690 4650 6090 3285 4690 4674.82 9.72 0 3312 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2589 -10.35 0.75 12 0.02 -452.00 6253.00 4865 20250124 -3.80 3140 20240308 49.04 4865 -3.80 20250124 4360 7.34 20250203 4865 -3.80 20250124 3140 49.04 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
9 20250212 090213 55 60.00 KOSPI 화학 N N N Y 60 N 4680 -10 5 -0.21 2230940 477 0.33 4690 4690 4670 6090 3285 4690 4677.02 9.72 0 17 4776 4732 4681 4637 4586 4707 4612 277 1400 500 3470 5 1 55320000 2589 -10.35 0.75 12 0.00 -452.00 6253.00 4865 20250124 -3.80 3140 20240308 49.04 4865 -3.80 20250124 4360 7.34 20250203 4865 -3.80 20250124 3140 49.04 20240308 1.16 N 006060 500 276 억 5376759 N N 0 N 00 N
10 20250211 160211 55 60.00 KOSPI 화학 N N N Y 60 N 4690 -15 5 -0.32 677950655 145018 120.49 4725 4725 4630 6110 3295 4705 4674.94 9.73 0 -7273 4775 4740 4685 4650 4595 4757 4667 277 1405 500 3480 5 1 55320000 2595 -10.38 0.75 12 0.26 -452.00 6253.00 4865 20250124 -3.60 3140 20240308 49.36 4865 -3.60 20250124 4360 7.57 20250203 4865 -3.60 20250124 3140 49.36 20240308 1.16 N 006060 500 276 억 5380718 N N 0 N 00 N
11 20250211 150212 55 60.00 KOSPI 화학 N N N Y 60 N 4665 -40 5 -0.85 626258100 133959 111.30 4725 4725 4630 6110 3295 4705 4675.00 9.73 0 -3288 4775 4740 4685 4650 4595 4757 4667 277 1405 500 3480 5 1 55320000 2581 -10.32 0.75 12 0.24 -452.00 6253.00 4865 20250124 -4.11 3140 20240308 48.57 4865 -4.11 20250124 4360 7.00 20250203 4865 -4.11 20250124 3140 48.57 20240308 1.16 N 006060 500 276 억 5380718 N N 0 N 00 N
12 20250211 140213 55 60.00 KOSPI 화학 N N N Y 60 N 4640 -65 5 -1.38 539848565 115383 95.87 4725 4725 4630 6110 3295 4705 4678.75 9.73 0 -4185 4775 4740 4685 4650 4595 4757 4667 277 1405 500 3480 5 1 55320000 2567 -10.27 0.74 12 0.21 -452.00 6253.00 4865 20250124 -4.62 3140 20240308 47.77 4865 -4.62 20250124 4360 6.42 20250203 4865 -4.62 20250124 3140 47.77 20240308 1.16 N 006060 500 276 억 5380718 N N 0 N 00 N