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
011500/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
20250212,160252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15100,-220,5,-1.44,6288978740,410026,62.86,15780,15790,15030,19910,10730,15320,15338.76,2.65,0,-38345,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2361,19.04,1.45,12,2.62,793.00,10440.00,26950,20240312,-43.97,10350,20240805,45.89,16170,-6.62,20250210,12920,16.87,20250203,26950,-43.97,20240312,10350,45.89,20240805,4.27,N,011500,500,78 억,,414697,N,N,59,N,00,N
20250212,150252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15110,-210,5,-1.37,5877786620,382845,58.69,15780,15790,15030,19910,10730,15320,15352.92,2.65,0,-50377,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2363,19.05,1.45,12,2.45,793.00,10440.00,26950,20240312,-43.93,10350,20240805,45.99,16170,-6.56,20250210,12920,16.95,20250203,26950,-43.93,20240312,10350,45.99,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250212,140252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15240,-80,5,-0.52,5454682670,354908,54.41,15780,15790,15030,19910,10730,15320,15369.30,2.65,0,-54146,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2383,19.22,1.46,12,2.27,793.00,10440.00,26950,20240312,-43.45,10350,20240805,47.25,16170,-5.75,20250210,12920,17.96,20250203,26950,-43.45,20240312,10350,47.25,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250212,130252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15300,-20,5,-0.13,5054417520,328630,50.38,15780,15790,15030,19910,10730,15320,15380.29,2.65,0,-56126,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2392,19.29,1.47,12,2.10,793.00,10440.00,26950,20240312,-43.23,10350,20240805,47.83,16170,-5.38,20250210,12920,18.42,20250203,26950,-43.23,20240312,10350,47.83,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250212,120251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15400,80,2,0.52,4608080000,299544,45.92,15780,15790,15030,19910,10730,15320,15383.67,2.65,0,-49959,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2408,19.42,1.48,12,1.92,793.00,10440.00,26950,20240312,-42.86,10350,20240805,48.79,16170,-4.76,20250210,12920,19.20,20250203,26950,-42.86,20240312,10350,48.79,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250212,110252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15350,30,2,0.20,4033077200,262087,40.18,15780,15790,15030,19910,10730,15320,15388.34,2.65,0,-42731,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2400,19.36,1.47,12,1.68,793.00,10440.00,26950,20240312,-43.04,10350,20240805,48.31,16170,-5.07,20250210,12920,18.81,20250203,26950,-43.04,20240312,10350,48.31,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250212,100252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15250,-70,5,-0.46,2702034640,175760,26.94,15780,15790,15030,19910,10730,15320,15373.46,2.65,0,-25466,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2385,19.23,1.46,12,1.12,793.00,10440.00,26950,20240312,-43.41,10350,20240805,47.34,16170,-5.69,20250210,12920,18.03,20250203,26950,-43.41,20240312,10350,47.34,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250212,090253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15410,90,2,0.59,734398220,47033,7.21,15780,15790,15400,19910,10730,15320,15615.16,2.65,0,-16124,15900,15610,15350,15060,14800,15755,15205,78,4590,500,9800,10,1,15637042,2410,19.43,1.48,12,0.30,793.00,10440.00,26950,20240312,-42.82,10350,20240805,48.89,16170,-4.70,20250210,12920,19.27,20250203,26950,-42.82,20240312,10350,48.89,20240805,4.27,N,011500,500,78 억,,414697,N,N,0,N,00,N
20250211,160251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15320,80,2,0.52,9852180110,642393,25.00,15140,15640,15090,19810,10670,15240,15337.01,2.40,0,38595,17406,16322,15086,14002,12766,16865,14545,78,4570,500,9750,10,1,15637042,2396,19.32,1.47,12,4.11,793.00,10440.00,26950,20240312,-43.15,10350,20240805,48.02,16170,-5.26,20250210,12920,18.58,20250203,26950,-43.15,20240312,10350,48.02,20240805,4.20,N,011500,500,78 억,,374827,N,N,0,N,00,N
20250211,150252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15300,60,2,0.39,9443801570,615730,23.96,15140,15640,15090,19810,10670,15240,15337.90,2.40,0,35480,17406,16322,15086,14002,12766,16865,14545,78,4570,500,9750,10,1,15637042,2392,19.29,1.47,12,3.94,793.00,10440.00,26950,20240312,-43.23,10350,20240805,47.83,16170,-5.38,20250210,12920,18.42,20250203,26950,-43.23,20240312,10350,47.83,20240805,4.20,N,011500,500,78 억,,374827,N,N,0,N,00,N
20250211,140253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15350,110,2,0.72,8643521680,563550,21.93,15140,15640,15090,19810,10670,15240,15338.00,2.40,0,28889,17406,16322,15086,14002,12766,16865,14545,78,4570,500,9750,10,1,15637042,2400,19.36,1.47,12,3.60,793.00,10440.00,26950,20240312,-43.04,10350,20240805,48.31,16170,-5.07,20250210,12920,18.81,20250203,26950,-43.04,20240312,10350,48.31,20240805,4.20,N,011500,500,78 억,,374827,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 160252 55 40.00 KOSPI 화학 N N N Y 40 N 15100 -220 5 -1.44 6288978740 410026 62.86 15780 15790 15030 19910 10730 15320 15338.76 2.65 0 -38345 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2361 19.04 1.45 12 2.62 793.00 10440.00 26950 20240312 -43.97 10350 20240805 45.89 16170 -6.62 20250210 12920 16.87 20250203 26950 -43.97 20240312 10350 45.89 20240805 4.27 N 011500 500 78 억 414697 N N 59 N 00 N
3 20250212 150252 55 40.00 KOSPI 화학 N N N Y 40 N 15110 -210 5 -1.37 5877786620 382845 58.69 15780 15790 15030 19910 10730 15320 15352.92 2.65 0 -50377 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2363 19.05 1.45 12 2.45 793.00 10440.00 26950 20240312 -43.93 10350 20240805 45.99 16170 -6.56 20250210 12920 16.95 20250203 26950 -43.93 20240312 10350 45.99 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
4 20250212 140252 55 40.00 KOSPI 화학 N N N Y 40 N 15240 -80 5 -0.52 5454682670 354908 54.41 15780 15790 15030 19910 10730 15320 15369.30 2.65 0 -54146 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2383 19.22 1.46 12 2.27 793.00 10440.00 26950 20240312 -43.45 10350 20240805 47.25 16170 -5.75 20250210 12920 17.96 20250203 26950 -43.45 20240312 10350 47.25 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
5 20250212 130252 55 40.00 KOSPI 화학 N N N Y 40 N 15300 -20 5 -0.13 5054417520 328630 50.38 15780 15790 15030 19910 10730 15320 15380.29 2.65 0 -56126 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2392 19.29 1.47 12 2.10 793.00 10440.00 26950 20240312 -43.23 10350 20240805 47.83 16170 -5.38 20250210 12920 18.42 20250203 26950 -43.23 20240312 10350 47.83 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
6 20250212 120251 55 40.00 KOSPI 화학 N N N Y 40 N 15400 80 2 0.52 4608080000 299544 45.92 15780 15790 15030 19910 10730 15320 15383.67 2.65 0 -49959 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2408 19.42 1.48 12 1.92 793.00 10440.00 26950 20240312 -42.86 10350 20240805 48.79 16170 -4.76 20250210 12920 19.20 20250203 26950 -42.86 20240312 10350 48.79 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
7 20250212 110252 55 40.00 KOSPI 화학 N N N Y 40 N 15350 30 2 0.20 4033077200 262087 40.18 15780 15790 15030 19910 10730 15320 15388.34 2.65 0 -42731 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2400 19.36 1.47 12 1.68 793.00 10440.00 26950 20240312 -43.04 10350 20240805 48.31 16170 -5.07 20250210 12920 18.81 20250203 26950 -43.04 20240312 10350 48.31 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
8 20250212 100252 55 40.00 KOSPI 화학 N N N Y 40 N 15250 -70 5 -0.46 2702034640 175760 26.94 15780 15790 15030 19910 10730 15320 15373.46 2.65 0 -25466 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2385 19.23 1.46 12 1.12 793.00 10440.00 26950 20240312 -43.41 10350 20240805 47.34 16170 -5.69 20250210 12920 18.03 20250203 26950 -43.41 20240312 10350 47.34 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
9 20250212 090253 55 40.00 KOSPI 화학 N N N Y 40 N 15410 90 2 0.59 734398220 47033 7.21 15780 15790 15400 19910 10730 15320 15615.16 2.65 0 -16124 15900 15610 15350 15060 14800 15755 15205 78 4590 500 9800 10 1 15637042 2410 19.43 1.48 12 0.30 793.00 10440.00 26950 20240312 -42.82 10350 20240805 48.89 16170 -4.70 20250210 12920 19.27 20250203 26950 -42.82 20240312 10350 48.89 20240805 4.27 N 011500 500 78 억 414697 N N 0 N 00 N
10 20250211 160251 55 40.00 KOSPI 화학 N N N Y 40 N 15320 80 2 0.52 9852180110 642393 25.00 15140 15640 15090 19810 10670 15240 15337.01 2.40 0 38595 17406 16322 15086 14002 12766 16865 14545 78 4570 500 9750 10 1 15637042 2396 19.32 1.47 12 4.11 793.00 10440.00 26950 20240312 -43.15 10350 20240805 48.02 16170 -5.26 20250210 12920 18.58 20250203 26950 -43.15 20240312 10350 48.02 20240805 4.20 N 011500 500 78 억 374827 N N 0 N 00 N
11 20250211 150252 55 40.00 KOSPI 화학 N N N Y 40 N 15300 60 2 0.39 9443801570 615730 23.96 15140 15640 15090 19810 10670 15240 15337.90 2.40 0 35480 17406 16322 15086 14002 12766 16865 14545 78 4570 500 9750 10 1 15637042 2392 19.29 1.47 12 3.94 793.00 10440.00 26950 20240312 -43.23 10350 20240805 47.83 16170 -5.38 20250210 12920 18.42 20250203 26950 -43.23 20240312 10350 47.83 20240805 4.20 N 011500 500 78 억 374827 N N 0 N 00 N
12 20250211 140253 55 40.00 KOSPI 화학 N N N Y 40 N 15350 110 2 0.72 8643521680 563550 21.93 15140 15640 15090 19810 10670 15240 15338.00 2.40 0 28889 17406 16322 15086 14002 12766 16865 14545 78 4570 500 9750 10 1 15637042 2400 19.36 1.47 12 3.60 793.00 10440.00 26950 20240312 -43.04 10350 20240805 48.31 16170 -5.07 20250210 12920 18.81 20250203 26950 -43.04 20240312 10350 48.31 20240805 4.20 N 011500 500 78 억 374827 N N 0 N 00 N