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
163560/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
20250212,160840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,20,2,0.27,256464760,34778,86.68,7490,7500,7320,9630,5190,7410,7374.34,2.99,0,-3068,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1033,10.78,0.47,12,0.25,689.00,15848.00,11180,20240228,-33.54,6070,20241209,22.41,8180,-9.17,20250122,6720,10.57,20250102,11180,-33.54,20240228,6070,22.41,20241209,2.15,N,163560,500,69 억,,416196,N,N,57,N,00,N
20250212,150837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-30,5,-0.40,226140150,30679,76.47,7490,7500,7320,9630,5190,7410,7371.17,2.99,0,-5007,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1026,10.71,0.47,12,0.22,689.00,15848.00,11180,20240228,-33.99,6070,20241209,21.58,8180,-9.78,20250122,6720,9.82,20250102,11180,-33.99,20240228,6070,21.58,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250212,140840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7360,-50,5,-0.67,188171170,25509,63.58,7490,7500,7320,9630,5190,7410,7376.66,2.99,0,-5712,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1023,10.68,0.46,12,0.18,689.00,15848.00,11180,20240228,-34.17,6070,20241209,21.25,8180,-10.02,20250122,6720,9.52,20250102,11180,-34.17,20240228,6070,21.25,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250212,130842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,-60,5,-0.81,160332290,21722,54.14,7490,7500,7320,9630,5190,7410,7381.10,2.99,0,-5145,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1022,10.67,0.46,12,0.16,689.00,15848.00,11180,20240228,-34.26,6070,20241209,21.09,8180,-10.15,20250122,6720,9.38,20250102,11180,-34.26,20240228,6070,21.09,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250212,120837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,-60,5,-0.81,102564130,13886,34.61,7490,7500,7320,9630,5190,7410,7386.15,2.99,0,-4946,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1022,10.67,0.46,12,0.10,689.00,15848.00,11180,20240228,-34.26,6070,20241209,21.09,8180,-10.15,20250122,6720,9.38,20250102,11180,-34.26,20240228,6070,21.09,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250212,110837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,-20,5,-0.27,72700950,9841,24.53,7490,7500,7320,9630,5190,7410,7387.56,2.99,0,-3902,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1027,10.73,0.47,12,0.07,689.00,15848.00,11180,20240228,-33.90,6070,20241209,21.75,8180,-9.66,20250122,6720,9.97,20250102,11180,-33.90,20240228,6070,21.75,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250212,100832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,0,3,0.00,41990530,5673,14.14,7490,7500,7380,9630,5190,7410,7401.82,2.99,0,-1125,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1030,10.75,0.47,12,0.04,689.00,15848.00,11180,20240228,-33.72,6070,20241209,22.08,8180,-9.41,20250122,6720,10.27,20250102,11180,-33.72,20240228,6070,22.08,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250212,090822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,10,2,0.13,13710630,1846,4.60,7490,7500,7390,9630,5190,7410,7427.21,2.99,0,-644,7630,7520,7450,7340,7270,7485,7305,70,2220,500,4740,10,1,13900000,1031,10.77,0.47,12,0.01,689.00,15848.00,11180,20240228,-33.63,6070,20241209,22.24,8180,-9.29,20250122,6720,10.42,20250102,11180,-33.63,20240228,6070,22.24,20241209,2.15,N,163560,500,69 억,,416196,N,N,0,N,00,N
20250211,160842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,-10,5,-0.13,286034530,38401,66.97,7420,7560,7380,9640,5200,7420,7448.62,3.00,0,-210,7600,7510,7430,7340,7260,7470,7300,70,2220,500,4740,10,1,13900000,1030,10.75,0.47,12,0.28,689.00,15848.00,11180,20240228,-33.72,6070,20241209,22.08,8180,-9.41,20250122,6720,10.27,20250102,11180,-33.72,20240228,6070,22.08,20241209,2.08,N,163560,500,69 억,,416965,N,N,0,N,00,N
20250211,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,20,2,0.27,247027910,33129,57.78,7420,7560,7390,9640,5200,7420,7456.55,3.00,0,-111,7600,7510,7430,7340,7260,7470,7300,70,2220,500,4740,10,1,13900000,1034,10.80,0.47,12,0.24,689.00,15848.00,11180,20240228,-33.45,6070,20241209,22.57,8180,-9.05,20250122,6720,10.71,20250102,11180,-33.45,20240228,6070,22.57,20241209,2.08,N,163560,500,69 억,,416965,N,N,0,N,00,N
20250211,140842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,20,2,0.27,218213580,29254,51.02,7420,7560,7390,9640,5200,7420,7459.27,3.00,0,-1475,7600,7510,7430,7340,7260,7470,7300,70,2220,500,4740,10,1,13900000,1034,10.80,0.47,12,0.21,689.00,15848.00,11180,20240228,-33.45,6070,20241209,22.57,8180,-9.05,20250122,6720,10.71,20250102,11180,-33.45,20240228,6070,22.57,20241209,2.08,N,163560,500,69 억,,416965,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 160840 57 100.00 KOSPI 화학 N N N N N 7430 20 2 0.27 256464760 34778 86.68 7490 7500 7320 9630 5190 7410 7374.34 2.99 0 -3068 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1033 10.78 0.47 12 0.25 689.00 15848.00 11180 20240228 -33.54 6070 20241209 22.41 8180 -9.17 20250122 6720 10.57 20250102 11180 -33.54 20240228 6070 22.41 20241209 2.15 N 163560 500 69 억 416196 N N 57 N 00 N
3 20250212 150837 57 100.00 KOSPI 화학 N N N N N 7380 -30 5 -0.40 226140150 30679 76.47 7490 7500 7320 9630 5190 7410 7371.17 2.99 0 -5007 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1026 10.71 0.47 12 0.22 689.00 15848.00 11180 20240228 -33.99 6070 20241209 21.58 8180 -9.78 20250122 6720 9.82 20250102 11180 -33.99 20240228 6070 21.58 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
4 20250212 140840 57 100.00 KOSPI 화학 N N N N N 7360 -50 5 -0.67 188171170 25509 63.58 7490 7500 7320 9630 5190 7410 7376.66 2.99 0 -5712 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1023 10.68 0.46 12 0.18 689.00 15848.00 11180 20240228 -34.17 6070 20241209 21.25 8180 -10.02 20250122 6720 9.52 20250102 11180 -34.17 20240228 6070 21.25 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
5 20250212 130842 57 100.00 KOSPI 화학 N N N N N 7350 -60 5 -0.81 160332290 21722 54.14 7490 7500 7320 9630 5190 7410 7381.10 2.99 0 -5145 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1022 10.67 0.46 12 0.16 689.00 15848.00 11180 20240228 -34.26 6070 20241209 21.09 8180 -10.15 20250122 6720 9.38 20250102 11180 -34.26 20240228 6070 21.09 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
6 20250212 120837 57 100.00 KOSPI 화학 N N N N N 7350 -60 5 -0.81 102564130 13886 34.61 7490 7500 7320 9630 5190 7410 7386.15 2.99 0 -4946 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1022 10.67 0.46 12 0.10 689.00 15848.00 11180 20240228 -34.26 6070 20241209 21.09 8180 -10.15 20250122 6720 9.38 20250102 11180 -34.26 20240228 6070 21.09 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
7 20250212 110837 57 100.00 KOSPI 화학 N N N N N 7390 -20 5 -0.27 72700950 9841 24.53 7490 7500 7320 9630 5190 7410 7387.56 2.99 0 -3902 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1027 10.73 0.47 12 0.07 689.00 15848.00 11180 20240228 -33.90 6070 20241209 21.75 8180 -9.66 20250122 6720 9.97 20250102 11180 -33.90 20240228 6070 21.75 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
8 20250212 100832 57 100.00 KOSPI 화학 N N N N N 7410 0 3 0.00 41990530 5673 14.14 7490 7500 7380 9630 5190 7410 7401.82 2.99 0 -1125 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1030 10.75 0.47 12 0.04 689.00 15848.00 11180 20240228 -33.72 6070 20241209 22.08 8180 -9.41 20250122 6720 10.27 20250102 11180 -33.72 20240228 6070 22.08 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
9 20250212 090822 57 100.00 KOSPI 화학 N N N N N 7420 10 2 0.13 13710630 1846 4.60 7490 7500 7390 9630 5190 7410 7427.21 2.99 0 -644 7630 7520 7450 7340 7270 7485 7305 70 2220 500 4740 10 1 13900000 1031 10.77 0.47 12 0.01 689.00 15848.00 11180 20240228 -33.63 6070 20241209 22.24 8180 -9.29 20250122 6720 10.42 20250102 11180 -33.63 20240228 6070 22.24 20241209 2.15 N 163560 500 69 억 416196 N N 0 N 00 N
10 20250211 160842 57 100.00 KOSPI 화학 N N N N N 7410 -10 5 -0.13 286034530 38401 66.97 7420 7560 7380 9640 5200 7420 7448.62 3.00 0 -210 7600 7510 7430 7340 7260 7470 7300 70 2220 500 4740 10 1 13900000 1030 10.75 0.47 12 0.28 689.00 15848.00 11180 20240228 -33.72 6070 20241209 22.08 8180 -9.41 20250122 6720 10.27 20250102 11180 -33.72 20240228 6070 22.08 20241209 2.08 N 163560 500 69 억 416965 N N 0 N 00 N
11 20250211 150841 57 100.00 KOSPI 화학 N N N N N 7440 20 2 0.27 247027910 33129 57.78 7420 7560 7390 9640 5200 7420 7456.55 3.00 0 -111 7600 7510 7430 7340 7260 7470 7300 70 2220 500 4740 10 1 13900000 1034 10.80 0.47 12 0.24 689.00 15848.00 11180 20240228 -33.45 6070 20241209 22.57 8180 -9.05 20250122 6720 10.71 20250102 11180 -33.45 20240228 6070 22.57 20241209 2.08 N 163560 500 69 억 416965 N N 0 N 00 N
12 20250211 140842 57 100.00 KOSPI 화학 N N N N N 7440 20 2 0.27 218213580 29254 51.02 7420 7560 7390 9640 5200 7420 7459.27 3.00 0 -1475 7600 7510 7430 7340 7260 7470 7300 70 2220 500 4740 10 1 13900000 1034 10.80 0.47 12 0.21 689.00 15848.00 11180 20240228 -33.45 6070 20241209 22.57 8180 -9.05 20250122 6720 10.71 20250102 11180 -33.45 20240228 6070 22.57 20241209 2.08 N 163560 500 69 억 416965 N N 0 N 00 N