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
025000/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
20250212,160344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42800,-50,5,-0.12,68808450,1612,58.19,42750,42950,42600,55700,30000,42850,42685.14,18.55,0,-220,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2072,3.19,0.32,12,0.03,13404.00,132641.00,50200,20240705,-14.74,41700,20250204,2.64,44400,-3.60,20250122,41700,2.64,20250204,50200,-14.74,20240705,41700,2.64,20250204,0.05,N,025000,5000,242 억,,898009,N,N,23,N,00,N
20250212,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-200,5,-0.47,66754050,1564,56.46,42750,42950,42600,55700,30000,42850,42681.62,18.55,0,-212,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2064,3.18,0.32,12,0.03,13404.00,132641.00,50200,20240705,-15.04,41700,20250204,2.28,44400,-3.94,20250122,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250212,140344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42700,-150,5,-0.35,62018250,1453,52.45,42750,42950,42600,55700,30000,42850,42682.90,18.55,0,-180,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2067,3.19,0.32,12,0.03,13404.00,132641.00,50200,20240705,-14.94,41700,20250204,2.40,44400,-3.83,20250122,41700,2.40,20250204,50200,-14.94,20240705,41700,2.40,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250212,130344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-200,5,-0.47,51872850,1215,43.86,42750,42950,42600,55700,30000,42850,42693.70,18.55,0,-108,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2064,3.18,0.32,12,0.03,13404.00,132641.00,50200,20240705,-15.04,41700,20250204,2.28,44400,-3.94,20250122,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250212,120343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-200,5,-0.47,42912950,1005,36.28,42750,42950,42600,55700,30000,42850,42699.45,18.55,0,-102,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2064,3.18,0.32,12,0.02,13404.00,132641.00,50200,20240705,-15.04,41700,20250204,2.28,44400,-3.94,20250122,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250212,110344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-200,5,-0.47,26820250,628,22.67,42750,42950,42600,55700,30000,42850,42707.40,18.55,0,74,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2064,3.18,0.32,12,0.01,13404.00,132641.00,50200,20240705,-15.04,41700,20250204,2.28,44400,-3.94,20250122,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250212,100344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42700,-150,5,-0.35,12249750,287,10.36,42750,42900,42600,55700,30000,42850,42682.06,18.55,0,65,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2067,3.19,0.32,12,0.01,13404.00,132641.00,50200,20240705,-14.94,41700,20250204,2.40,44400,-3.83,20250122,41700,2.40,20250204,50200,-14.94,20240705,41700,2.40,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250212,090346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42700,-150,5,-0.35,342000,8,0.29,42750,42800,42700,55700,30000,42850,42750.00,18.55,0,2,43183,43016,42783,42616,42383,42900,42500,242,12850,5000,32560,50,1,4840000,2067,3.19,0.32,12,0.00,13404.00,132641.00,50200,20240705,-14.94,41700,20250204,2.40,44400,-3.83,20250122,41700,2.40,20250204,50200,-14.94,20240705,41700,2.40,20250204,0.05,N,025000,5000,242 억,,898009,N,N,0,N,00,N
20250211,160343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42850,0,3,0.00,117935850,2761,38.92,42950,42950,42550,55700,30000,42850,42714.86,18.56,0,-364,43216,43032,42716,42532,42216,43125,42625,242,12850,5000,32560,50,1,4840000,2074,3.20,0.32,12,0.06,13404.00,132641.00,50200,20240705,-14.64,41700,20250204,2.76,44400,-3.49,20250122,41700,2.76,20250204,50200,-14.64,20240705,41700,2.76,20250204,0.05,N,025000,5000,242 억,,898222,N,N,0,N,00,N
20250211,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42550,-300,5,-0.70,106775200,2500,35.24,42950,42950,42550,55700,30000,42850,42710.08,18.56,0,-177,43216,43032,42716,42532,42216,43125,42625,242,12850,5000,32560,50,1,4840000,2059,3.17,0.32,12,0.05,13404.00,132641.00,50200,20240705,-15.24,41700,20250204,2.04,44400,-4.17,20250122,41700,2.04,20250204,50200,-15.24,20240705,41700,2.04,20250204,0.05,N,025000,5000,242 억,,898222,N,N,0,N,00,N
20250211,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42600,-250,5,-0.58,93742800,2194,30.93,42950,42950,42550,55700,30000,42850,42726.89,18.56,0,3,43216,43032,42716,42532,42216,43125,42625,242,12850,5000,32560,50,1,4840000,2062,3.18,0.32,12,0.05,13404.00,132641.00,50200,20240705,-15.14,41700,20250204,2.16,44400,-4.05,20250122,41700,2.16,20250204,50200,-15.14,20240705,41700,2.16,20250204,0.05,N,025000,5000,242 억,,898222,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 160344 55 60.00 KOSPI 화학 N N N Y 60 N 42800 -50 5 -0.12 68808450 1612 58.19 42750 42950 42600 55700 30000 42850 42685.14 18.55 0 -220 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2072 3.19 0.32 12 0.03 13404.00 132641.00 50200 20240705 -14.74 41700 20250204 2.64 44400 -3.60 20250122 41700 2.64 20250204 50200 -14.74 20240705 41700 2.64 20250204 0.05 N 025000 5000 242 억 898009 N N 23 N 00 N
3 20250212 150344 55 60.00 KOSPI 화학 N N N Y 60 N 42650 -200 5 -0.47 66754050 1564 56.46 42750 42950 42600 55700 30000 42850 42681.62 18.55 0 -212 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2064 3.18 0.32 12 0.03 13404.00 132641.00 50200 20240705 -15.04 41700 20250204 2.28 44400 -3.94 20250122 41700 2.28 20250204 50200 -15.04 20240705 41700 2.28 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
4 20250212 140344 55 60.00 KOSPI 화학 N N N Y 60 N 42700 -150 5 -0.35 62018250 1453 52.45 42750 42950 42600 55700 30000 42850 42682.90 18.55 0 -180 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2067 3.19 0.32 12 0.03 13404.00 132641.00 50200 20240705 -14.94 41700 20250204 2.40 44400 -3.83 20250122 41700 2.40 20250204 50200 -14.94 20240705 41700 2.40 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
5 20250212 130344 55 60.00 KOSPI 화학 N N N Y 60 N 42650 -200 5 -0.47 51872850 1215 43.86 42750 42950 42600 55700 30000 42850 42693.70 18.55 0 -108 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2064 3.18 0.32 12 0.03 13404.00 132641.00 50200 20240705 -15.04 41700 20250204 2.28 44400 -3.94 20250122 41700 2.28 20250204 50200 -15.04 20240705 41700 2.28 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
6 20250212 120343 55 60.00 KOSPI 화학 N N N Y 60 N 42650 -200 5 -0.47 42912950 1005 36.28 42750 42950 42600 55700 30000 42850 42699.45 18.55 0 -102 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2064 3.18 0.32 12 0.02 13404.00 132641.00 50200 20240705 -15.04 41700 20250204 2.28 44400 -3.94 20250122 41700 2.28 20250204 50200 -15.04 20240705 41700 2.28 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
7 20250212 110344 55 60.00 KOSPI 화학 N N N Y 60 N 42650 -200 5 -0.47 26820250 628 22.67 42750 42950 42600 55700 30000 42850 42707.40 18.55 0 74 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2064 3.18 0.32 12 0.01 13404.00 132641.00 50200 20240705 -15.04 41700 20250204 2.28 44400 -3.94 20250122 41700 2.28 20250204 50200 -15.04 20240705 41700 2.28 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
8 20250212 100344 55 60.00 KOSPI 화학 N N N Y 60 N 42700 -150 5 -0.35 12249750 287 10.36 42750 42900 42600 55700 30000 42850 42682.06 18.55 0 65 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2067 3.19 0.32 12 0.01 13404.00 132641.00 50200 20240705 -14.94 41700 20250204 2.40 44400 -3.83 20250122 41700 2.40 20250204 50200 -14.94 20240705 41700 2.40 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
9 20250212 090346 55 60.00 KOSPI 화학 N N N Y 60 N 42700 -150 5 -0.35 342000 8 0.29 42750 42800 42700 55700 30000 42850 42750.00 18.55 0 2 43183 43016 42783 42616 42383 42900 42500 242 12850 5000 32560 50 1 4840000 2067 3.19 0.32 12 0.00 13404.00 132641.00 50200 20240705 -14.94 41700 20250204 2.40 44400 -3.83 20250122 41700 2.40 20250204 50200 -14.94 20240705 41700 2.40 20250204 0.05 N 025000 5000 242 억 898009 N N 0 N 00 N
10 20250211 160343 55 60.00 KOSPI 화학 N N N Y 60 N 42850 0 3 0.00 117935850 2761 38.92 42950 42950 42550 55700 30000 42850 42714.86 18.56 0 -364 43216 43032 42716 42532 42216 43125 42625 242 12850 5000 32560 50 1 4840000 2074 3.20 0.32 12 0.06 13404.00 132641.00 50200 20240705 -14.64 41700 20250204 2.76 44400 -3.49 20250122 41700 2.76 20250204 50200 -14.64 20240705 41700 2.76 20250204 0.05 N 025000 5000 242 억 898222 N N 0 N 00 N
11 20250211 150343 55 60.00 KOSPI 화학 N N N Y 60 N 42550 -300 5 -0.70 106775200 2500 35.24 42950 42950 42550 55700 30000 42850 42710.08 18.56 0 -177 43216 43032 42716 42532 42216 43125 42625 242 12850 5000 32560 50 1 4840000 2059 3.17 0.32 12 0.05 13404.00 132641.00 50200 20240705 -15.24 41700 20250204 2.04 44400 -4.17 20250122 41700 2.04 20250204 50200 -15.24 20240705 41700 2.04 20250204 0.05 N 025000 5000 242 억 898222 N N 0 N 00 N
12 20250211 140345 55 60.00 KOSPI 화학 N N N Y 60 N 42600 -250 5 -0.58 93742800 2194 30.93 42950 42950 42550 55700 30000 42850 42726.89 18.56 0 3 43216 43032 42716 42532 42216 43125 42625 242 12850 5000 32560 50 1 4840000 2062 3.18 0.32 12 0.05 13404.00 132641.00 50200 20240705 -15.14 41700 20250204 2.16 44400 -4.05 20250122 41700 2.16 20250204 50200 -15.14 20240705 41700 2.16 20250204 0.05 N 025000 5000 242 억 898222 N N 0 N 00 N