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
108670/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
20250212,160743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-150,5,-0.50,748967150,24896,65.60,30250,30300,30000,39300,21200,30250,30083.83,12.88,0,-4378,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2699,4.87,0.36,12,0.28,6179.00,83498.00,50000,20240717,-39.80,29350,20250203,2.56,33100,-9.06,20250114,29350,2.56,20250203,50000,-39.80,20240717,29350,2.56,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,179,N,00,N
20250212,150742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,716093600,23804,62.73,30250,30300,30000,39300,21200,30250,30082.91,12.88,0,-4018,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2704,4.88,0.36,12,0.27,6179.00,83498.00,50000,20240717,-39.70,29350,20250203,2.73,33100,-8.91,20250114,29350,2.73,20250203,50000,-39.70,20240717,29350,2.73,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250212,140743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-200,5,-0.66,639455700,21255,56.01,30250,30300,30000,39300,21200,30250,30084.95,12.88,0,-3073,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2695,4.86,0.36,12,0.24,6179.00,83498.00,50000,20240717,-39.90,29350,20250203,2.39,33100,-9.21,20250114,29350,2.39,20250203,50000,-39.90,20240717,29350,2.39,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250212,130745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-150,5,-0.50,579699350,19269,50.78,30250,30300,30000,39300,21200,30250,30084.56,12.88,0,-2557,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2699,4.87,0.36,12,0.21,6179.00,83498.00,50000,20240717,-39.80,29350,20250203,2.56,33100,-9.06,20250114,29350,2.56,20250203,50000,-39.80,20240717,29350,2.56,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250212,120741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-150,5,-0.50,454229800,15107,39.81,30250,30300,30000,39300,21200,30250,30067.51,12.88,0,-2488,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2699,4.87,0.36,12,0.17,6179.00,83498.00,50000,20240717,-39.80,29350,20250203,2.56,33100,-9.06,20250114,29350,2.56,20250203,50000,-39.80,20240717,29350,2.56,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250212,110741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-250,5,-0.83,332695600,11060,29.14,30250,30300,30000,39300,21200,30250,30080.98,12.88,0,-1938,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2690,4.86,0.36,12,0.12,6179.00,83498.00,50000,20240717,-40.00,29350,20250203,2.21,33100,-9.37,20250114,29350,2.21,20250203,50000,-40.00,20240717,29350,2.21,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250212,100735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-50,5,-0.17,148422500,4930,12.99,30250,30300,30000,39300,21200,30250,30105.98,12.88,0,-1849,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2708,4.89,0.36,12,0.05,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250212,090738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-200,5,-0.66,50805100,1689,4.45,30250,30250,30000,39300,21200,30250,30079.99,12.88,0,-464,31016,30632,30416,30032,29816,30525,29925,448,9050,5000,21780,50,1,8967670,2695,4.86,0.36,12,0.02,6179.00,83498.00,50000,20240717,-39.90,29350,20250203,2.39,33100,-9.21,20250114,29350,2.39,20250203,50000,-39.90,20240717,29350,2.39,20250203,1.02,N,108670,5000,448 억,,1155338,N,N,246,N,00,N
20250211,160744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-150,5,-0.49,1144984150,37749,194.24,30800,30800,30200,39500,21300,30400,30331.90,12.80,0,6617,31233,30816,30433,30016,29633,31025,30225,448,9100,5000,21880,50,1,8967670,2713,4.90,0.36,12,0.42,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.04,N,108670,5000,448 억,,1147936,N,N,246,N,00,N
20250211,150744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-150,5,-0.49,1093875750,36060,185.55,30800,30800,30200,39500,21300,30400,30334.88,12.80,0,6910,31233,30816,30433,30016,29633,31025,30225,448,9100,5000,21880,50,1,8967670,2713,4.90,0.36,12,0.40,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.04,N,108670,5000,448 억,,1147936,N,N,472,N,00,N
20250211,140745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,-100,5,-0.33,679554050,22361,115.06,30800,30800,30200,39500,21300,30400,30390.15,12.80,0,612,31233,30816,30433,30016,29633,31025,30225,448,9100,5000,21880,50,1,8967670,2717,4.90,0.36,12,0.25,6179.00,83498.00,50000,20240717,-39.40,29350,20250203,3.24,33100,-8.46,20250114,29350,3.24,20250203,50000,-39.40,20240717,29350,3.24,20250203,1.04,N,108670,5000,448 억,,1147936,N,N,472,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 160743 55 60.00 KOSPI 화학 N N N Y 60 N 30100 -150 5 -0.50 748967150 24896 65.60 30250 30300 30000 39300 21200 30250 30083.83 12.88 0 -4378 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2699 4.87 0.36 12 0.28 6179.00 83498.00 50000 20240717 -39.80 29350 20250203 2.56 33100 -9.06 20250114 29350 2.56 20250203 50000 -39.80 20240717 29350 2.56 20250203 1.02 N 108670 5000 448 억 1155338 N N 179 N 00 N
3 20250212 150742 55 60.00 KOSPI 화학 N N N Y 60 N 30150 -100 5 -0.33 716093600 23804 62.73 30250 30300 30000 39300 21200 30250 30082.91 12.88 0 -4018 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2704 4.88 0.36 12 0.27 6179.00 83498.00 50000 20240717 -39.70 29350 20250203 2.73 33100 -8.91 20250114 29350 2.73 20250203 50000 -39.70 20240717 29350 2.73 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
4 20250212 140743 55 60.00 KOSPI 화학 N N N Y 60 N 30050 -200 5 -0.66 639455700 21255 56.01 30250 30300 30000 39300 21200 30250 30084.95 12.88 0 -3073 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2695 4.86 0.36 12 0.24 6179.00 83498.00 50000 20240717 -39.90 29350 20250203 2.39 33100 -9.21 20250114 29350 2.39 20250203 50000 -39.90 20240717 29350 2.39 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
5 20250212 130745 55 60.00 KOSPI 화학 N N N Y 60 N 30100 -150 5 -0.50 579699350 19269 50.78 30250 30300 30000 39300 21200 30250 30084.56 12.88 0 -2557 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2699 4.87 0.36 12 0.21 6179.00 83498.00 50000 20240717 -39.80 29350 20250203 2.56 33100 -9.06 20250114 29350 2.56 20250203 50000 -39.80 20240717 29350 2.56 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
6 20250212 120741 55 60.00 KOSPI 화학 N N N Y 60 N 30100 -150 5 -0.50 454229800 15107 39.81 30250 30300 30000 39300 21200 30250 30067.51 12.88 0 -2488 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2699 4.87 0.36 12 0.17 6179.00 83498.00 50000 20240717 -39.80 29350 20250203 2.56 33100 -9.06 20250114 29350 2.56 20250203 50000 -39.80 20240717 29350 2.56 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
7 20250212 110741 55 60.00 KOSPI 화학 N N N Y 60 N 30000 -250 5 -0.83 332695600 11060 29.14 30250 30300 30000 39300 21200 30250 30080.98 12.88 0 -1938 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2690 4.86 0.36 12 0.12 6179.00 83498.00 50000 20240717 -40.00 29350 20250203 2.21 33100 -9.37 20250114 29350 2.21 20250203 50000 -40.00 20240717 29350 2.21 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
8 20250212 100735 55 60.00 KOSPI 화학 N N N Y 60 N 30200 -50 5 -0.17 148422500 4930 12.99 30250 30300 30000 39300 21200 30250 30105.98 12.88 0 -1849 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2708 4.89 0.36 12 0.05 6179.00 83498.00 50000 20240717 -39.60 29350 20250203 2.90 33100 -8.76 20250114 29350 2.90 20250203 50000 -39.60 20240717 29350 2.90 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
9 20250212 090738 55 60.00 KOSPI 화학 N N N Y 60 N 30050 -200 5 -0.66 50805100 1689 4.45 30250 30250 30000 39300 21200 30250 30079.99 12.88 0 -464 31016 30632 30416 30032 29816 30525 29925 448 9050 5000 21780 50 1 8967670 2695 4.86 0.36 12 0.02 6179.00 83498.00 50000 20240717 -39.90 29350 20250203 2.39 33100 -9.21 20250114 29350 2.39 20250203 50000 -39.90 20240717 29350 2.39 20250203 1.02 N 108670 5000 448 억 1155338 N N 246 N 00 N
10 20250211 160744 55 60.00 KOSPI 화학 N N N Y 60 N 30250 -150 5 -0.49 1144984150 37749 194.24 30800 30800 30200 39500 21300 30400 30331.90 12.80 0 6617 31233 30816 30433 30016 29633 31025 30225 448 9100 5000 21880 50 1 8967670 2713 4.90 0.36 12 0.42 6179.00 83498.00 50000 20240717 -39.50 29350 20250203 3.07 33100 -8.61 20250114 29350 3.07 20250203 50000 -39.50 20240717 29350 3.07 20250203 1.04 N 108670 5000 448 억 1147936 N N 246 N 00 N
11 20250211 150744 55 60.00 KOSPI 화학 N N N Y 60 N 30250 -150 5 -0.49 1093875750 36060 185.55 30800 30800 30200 39500 21300 30400 30334.88 12.80 0 6910 31233 30816 30433 30016 29633 31025 30225 448 9100 5000 21880 50 1 8967670 2713 4.90 0.36 12 0.40 6179.00 83498.00 50000 20240717 -39.50 29350 20250203 3.07 33100 -8.61 20250114 29350 3.07 20250203 50000 -39.50 20240717 29350 3.07 20250203 1.04 N 108670 5000 448 억 1147936 N N 472 N 00 N
12 20250211 140745 55 60.00 KOSPI 화학 N N N Y 60 N 30300 -100 5 -0.33 679554050 22361 115.06 30800 30800 30200 39500 21300 30400 30390.15 12.80 0 612 31233 30816 30433 30016 29633 31025 30225 448 9100 5000 21880 50 1 8967670 2717 4.90 0.36 12 0.25 6179.00 83498.00 50000 20240717 -39.40 29350 20250203 3.24 33100 -8.46 20250114 29350 3.24 20250203 50000 -39.40 20240717 29350 3.24 20250203 1.04 N 108670 5000 448 억 1147936 N N 472 N 00 N