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
161000/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
20250212,160838,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6780,-130,5,-1.88,728595020,106319,73.85,6920,6980,6750,8980,4840,6910,6853.27,1.81,0,-18173,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3298,9.97,0.45,12,0.22,680.00,15229.00,15440,20240319,-56.09,6410,20241230,5.77,8060,-15.88,20250103,6440,5.28,20250102,15440,-56.09,20240319,6410,5.77,20241230,1.64,N,161000,500,243 억,,881280,N,N,102,N,00,N
20250212,150835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6800,-110,5,-1.59,680074630,99174,68.89,6920,6980,6750,8980,4840,6910,6857.39,1.81,0,-16695,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3308,10.00,0.45,12,0.20,680.00,15229.00,15440,20240319,-55.96,6410,20241230,6.08,8060,-15.63,20250103,6440,5.59,20250102,15440,-55.96,20240319,6410,6.08,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250212,140838,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6850,-60,5,-0.87,456963940,66339,46.08,6920,6980,6830,8980,4840,6910,6888.32,1.81,0,-15682,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3332,10.07,0.45,12,0.14,680.00,15229.00,15440,20240319,-55.63,6410,20241230,6.86,8060,-15.01,20250103,6440,6.37,20250102,15440,-55.63,20240319,6410,6.86,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250212,130840,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6880,-30,5,-0.43,380831750,55219,38.36,6920,6980,6830,8980,4840,6910,6896.75,1.81,0,-13083,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3347,10.12,0.45,12,0.11,680.00,15229.00,15440,20240319,-55.44,6410,20241230,7.33,8060,-14.64,20250103,6440,6.83,20250102,15440,-55.44,20240319,6410,7.33,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250212,120835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6900,-10,5,-0.14,296730590,42950,29.83,6920,6980,6830,8980,4840,6910,6908.74,1.81,0,-9636,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3357,10.15,0.45,12,0.09,680.00,15229.00,15440,20240319,-55.31,6410,20241230,7.64,8060,-14.39,20250103,6440,7.14,20250102,15440,-55.31,20240319,6410,7.64,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250212,110835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6910,0,3,0.00,213516500,30885,21.45,6920,6980,6830,8980,4840,6910,6913.28,1.81,0,-11535,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3362,10.16,0.45,12,0.06,680.00,15229.00,15440,20240319,-55.25,6410,20241230,7.80,8060,-14.27,20250103,6440,7.30,20250102,15440,-55.25,20240319,6410,7.80,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250212,100829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6900,-10,5,-0.14,113355420,16461,11.43,6920,6960,6830,8980,4840,6910,6886.30,1.81,0,-7047,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3357,10.15,0.45,12,0.03,680.00,15229.00,15440,20240319,-55.31,6410,20241230,7.64,8060,-14.39,20250103,6440,7.14,20250102,15440,-55.31,20240319,6410,7.64,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250212,090821,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6840,-70,5,-1.01,40379930,5887,4.09,6920,6920,6830,8980,4840,6910,6859.17,1.81,0,-3244,7236,7072,6966,6802,6696,7020,6750,243,2070,500,5110,10,1,48648709,3328,10.06,0.45,12,0.01,680.00,15229.00,15440,20240319,-55.70,6410,20241230,6.71,8060,-15.14,20250103,6440,6.21,20250102,15440,-55.70,20240319,6410,6.71,20241230,1.64,N,161000,500,243 억,,881280,N,N,0,N,00,N
20250211,160840,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6910,-160,5,-2.26,1003172020,143692,77.98,7080,7130,6860,9190,4950,7070,6981.92,1.86,0,-25847,7390,7230,6980,6820,6570,7310,6900,243,2120,500,5230,10,1,48648709,3362,10.16,0.45,12,0.30,680.00,15229.00,15440,20240319,-55.25,6410,20241230,7.80,8060,-14.27,20250103,6440,7.30,20250102,15440,-55.25,20240319,6410,7.80,20241230,1.65,N,161000,500,243 억,,905707,N,N,30,N,00,N
20250211,150839,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6920,-150,5,-2.12,913183510,130646,70.90,7080,7130,6910,9190,4950,7070,6989.75,1.86,0,-22764,7390,7230,6980,6820,6570,7310,6900,243,2120,500,5230,10,1,48648709,3366,10.18,0.45,12,0.27,680.00,15229.00,15440,20240319,-55.18,6410,20241230,7.96,8060,-14.14,20250103,6440,7.45,20250102,15440,-55.18,20240319,6410,7.96,20241230,1.65,N,161000,500,243 억,,905707,N,N,30,N,00,N
20250211,140840,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6980,-90,5,-1.27,708110690,101140,54.89,7080,7130,6930,9190,4950,7070,7001.29,1.86,0,-18999,7390,7230,6980,6820,6570,7310,6900,243,2120,500,5230,10,1,48648709,3396,10.26,0.46,12,0.21,680.00,15229.00,15440,20240319,-54.79,6410,20241230,8.89,8060,-13.40,20250103,6440,8.39,20250102,15440,-54.79,20240319,6410,8.89,20241230,1.65,N,161000,500,243 억,,905707,N,N,30,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 160838 55 40.00 KOSPI 화학 N N N Y 40 N 6780 -130 5 -1.88 728595020 106319 73.85 6920 6980 6750 8980 4840 6910 6853.27 1.81 0 -18173 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3298 9.97 0.45 12 0.22 680.00 15229.00 15440 20240319 -56.09 6410 20241230 5.77 8060 -15.88 20250103 6440 5.28 20250102 15440 -56.09 20240319 6410 5.77 20241230 1.64 N 161000 500 243 억 881280 N N 102 N 00 N
3 20250212 150835 55 40.00 KOSPI 화학 N N N Y 40 N 6800 -110 5 -1.59 680074630 99174 68.89 6920 6980 6750 8980 4840 6910 6857.39 1.81 0 -16695 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3308 10.00 0.45 12 0.20 680.00 15229.00 15440 20240319 -55.96 6410 20241230 6.08 8060 -15.63 20250103 6440 5.59 20250102 15440 -55.96 20240319 6410 6.08 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
4 20250212 140838 55 40.00 KOSPI 화학 N N N Y 40 N 6850 -60 5 -0.87 456963940 66339 46.08 6920 6980 6830 8980 4840 6910 6888.32 1.81 0 -15682 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3332 10.07 0.45 12 0.14 680.00 15229.00 15440 20240319 -55.63 6410 20241230 6.86 8060 -15.01 20250103 6440 6.37 20250102 15440 -55.63 20240319 6410 6.86 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
5 20250212 130840 55 40.00 KOSPI 화학 N N N Y 40 N 6880 -30 5 -0.43 380831750 55219 38.36 6920 6980 6830 8980 4840 6910 6896.75 1.81 0 -13083 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3347 10.12 0.45 12 0.11 680.00 15229.00 15440 20240319 -55.44 6410 20241230 7.33 8060 -14.64 20250103 6440 6.83 20250102 15440 -55.44 20240319 6410 7.33 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
6 20250212 120835 55 40.00 KOSPI 화학 N N N Y 40 N 6900 -10 5 -0.14 296730590 42950 29.83 6920 6980 6830 8980 4840 6910 6908.74 1.81 0 -9636 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3357 10.15 0.45 12 0.09 680.00 15229.00 15440 20240319 -55.31 6410 20241230 7.64 8060 -14.39 20250103 6440 7.14 20250102 15440 -55.31 20240319 6410 7.64 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
7 20250212 110835 55 40.00 KOSPI 화학 N N N Y 40 N 6910 0 3 0.00 213516500 30885 21.45 6920 6980 6830 8980 4840 6910 6913.28 1.81 0 -11535 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3362 10.16 0.45 12 0.06 680.00 15229.00 15440 20240319 -55.25 6410 20241230 7.80 8060 -14.27 20250103 6440 7.30 20250102 15440 -55.25 20240319 6410 7.80 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
8 20250212 100829 55 40.00 KOSPI 화학 N N N Y 40 N 6900 -10 5 -0.14 113355420 16461 11.43 6920 6960 6830 8980 4840 6910 6886.30 1.81 0 -7047 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3357 10.15 0.45 12 0.03 680.00 15229.00 15440 20240319 -55.31 6410 20241230 7.64 8060 -14.39 20250103 6440 7.14 20250102 15440 -55.31 20240319 6410 7.64 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
9 20250212 090821 55 40.00 KOSPI 화학 N N N Y 40 N 6840 -70 5 -1.01 40379930 5887 4.09 6920 6920 6830 8980 4840 6910 6859.17 1.81 0 -3244 7236 7072 6966 6802 6696 7020 6750 243 2070 500 5110 10 1 48648709 3328 10.06 0.45 12 0.01 680.00 15229.00 15440 20240319 -55.70 6410 20241230 6.71 8060 -15.14 20250103 6440 6.21 20250102 15440 -55.70 20240319 6410 6.71 20241230 1.64 N 161000 500 243 억 881280 N N 0 N 00 N
10 20250211 160840 55 40.00 KOSPI 화학 N N N Y 40 N 6910 -160 5 -2.26 1003172020 143692 77.98 7080 7130 6860 9190 4950 7070 6981.92 1.86 0 -25847 7390 7230 6980 6820 6570 7310 6900 243 2120 500 5230 10 1 48648709 3362 10.16 0.45 12 0.30 680.00 15229.00 15440 20240319 -55.25 6410 20241230 7.80 8060 -14.27 20250103 6440 7.30 20250102 15440 -55.25 20240319 6410 7.80 20241230 1.65 N 161000 500 243 억 905707 N N 30 N 00 N
11 20250211 150839 55 40.00 KOSPI 화학 N N N Y 40 N 6920 -150 5 -2.12 913183510 130646 70.90 7080 7130 6910 9190 4950 7070 6989.75 1.86 0 -22764 7390 7230 6980 6820 6570 7310 6900 243 2120 500 5230 10 1 48648709 3366 10.18 0.45 12 0.27 680.00 15229.00 15440 20240319 -55.18 6410 20241230 7.96 8060 -14.14 20250103 6440 7.45 20250102 15440 -55.18 20240319 6410 7.96 20241230 1.65 N 161000 500 243 억 905707 N N 30 N 00 N
12 20250211 140840 55 40.00 KOSPI 화학 N N N Y 40 N 6980 -90 5 -1.27 708110690 101140 54.89 7080 7130 6930 9190 4950 7070 7001.29 1.86 0 -18999 7390 7230 6980 6820 6570 7310 6900 243 2120 500 5230 10 1 48648709 3396 10.26 0.46 12 0.21 680.00 15229.00 15440 20240319 -54.79 6410 20241230 8.89 8060 -13.40 20250103 6440 8.39 20250102 15440 -54.79 20240319 6410 8.89 20241230 1.65 N 161000 500 243 억 905707 N N 30 N 00 N