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
298000/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
20250212,161048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36050,-900,5,-2.44,195363650,5362,95.87,36950,37350,36000,48000,25900,36950,36435.93,2.38,0,-2047,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1367,-0.34,2.15,12,0.14,-105002.00,16806.00,79900,20240219,-54.88,28150,20241127,28.06,45650,-21.03,20250109,36000,0.14,20250212,79900,-54.88,20240219,28150,28.06,20241127,0.65,N,298000,5000,189 억,,90206,N,N,9,N,00,N
20250212,151046,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36250,-700,5,-1.89,154932300,4241,75.83,36950,37350,36200,48000,25900,36950,36532.02,2.38,0,-1459,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1375,-0.35,2.16,12,0.11,-105002.00,16806.00,79900,20240219,-54.63,28150,20241127,28.77,45650,-20.59,20250109,36000,0.69,20250203,79900,-54.63,20240219,28150,28.77,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250212,141048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36400,-550,5,-1.49,88349400,2410,43.09,36950,37350,36350,48000,25900,36950,36659.50,2.38,0,-79,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1380,-0.35,2.17,12,0.06,-105002.00,16806.00,79900,20240219,-54.44,28150,20241127,29.31,45650,-20.26,20250109,36000,1.11,20250203,79900,-54.44,20240219,28150,29.31,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250212,131051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36550,-400,5,-1.08,69342300,1889,33.77,36950,37350,36350,48000,25900,36950,36708.47,2.38,0,-35,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1386,-0.35,2.17,12,0.05,-105002.00,16806.00,79900,20240219,-54.26,28150,20241127,29.84,45650,-19.93,20250109,36000,1.53,20250203,79900,-54.26,20240219,28150,29.84,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250212,121047,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36550,-400,5,-1.08,61317600,1670,29.86,36950,37350,36350,48000,25900,36950,36717.13,2.38,0,-61,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1386,-0.35,2.17,12,0.04,-105002.00,16806.00,79900,20240219,-54.26,28150,20241127,29.84,45650,-19.93,20250109,36000,1.53,20250203,79900,-54.26,20240219,28150,29.84,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250212,111046,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36900,-50,5,-0.14,48406400,1320,23.60,36950,37350,36350,48000,25900,36950,36671.52,2.38,0,-261,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1399,-0.35,2.20,12,0.03,-105002.00,16806.00,79900,20240219,-53.82,28150,20241127,31.08,45650,-19.17,20250109,36000,2.50,20250203,79900,-53.82,20240219,28150,31.08,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250212,101040,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36500,-450,5,-1.22,24143650,659,11.78,36950,36950,36350,48000,25900,36950,36636.80,2.38,0,-332,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1384,-0.35,2.17,12,0.02,-105002.00,16806.00,79900,20240219,-54.32,28150,20241127,29.66,45650,-20.04,20250109,36000,1.39,20250203,79900,-54.32,20240219,28150,29.66,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250212,091003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36400,-550,5,-1.49,9451850,257,4.60,36950,36950,36350,48000,25900,36950,36777.63,2.38,0,-162,37616,37282,36816,36482,36016,37450,36650,190,11050,5000,25860,50,1,3791811,1380,-0.35,2.17,12,0.01,-105002.00,16806.00,79900,20240219,-54.44,28150,20241127,29.31,45650,-20.26,20250109,36000,1.11,20250203,79900,-54.44,20240219,28150,29.31,20241127,0.65,N,298000,5000,189 억,,90206,N,N,0,N,00,N
20250211,161051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36950,650,2,1.79,203895600,5562,69.45,36800,37150,36350,47150,25450,36300,36657.63,2.40,0,-680,37666,36982,36516,35832,35366,36750,35600,190,10850,5000,25410,50,1,3791811,1401,-0.35,2.20,12,0.15,-105002.00,16806.00,79900,20240219,-53.75,28150,20241127,31.26,45650,-19.06,20250109,36000,2.64,20250203,79900,-53.75,20240219,28150,31.26,20241127,0.63,N,298000,5000,189 억,,90962,N,N,0,N,00,N
20250211,151051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36850,550,2,1.52,189641700,5176,64.63,36800,37150,36350,47150,25450,36300,36638.66,2.40,0,-517,37666,36982,36516,35832,35366,36750,35600,190,10850,5000,25410,50,1,3791811,1397,-0.35,2.19,12,0.14,-105002.00,16806.00,79900,20240219,-53.88,28150,20241127,30.91,45650,-19.28,20250109,36000,2.36,20250203,79900,-53.88,20240219,28150,30.91,20241127,0.63,N,298000,5000,189 억,,90962,N,N,0,N,00,N
20250211,141050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,36700,400,2,1.10,172790450,4717,58.90,36800,37150,36350,47150,25450,36300,36631.43,2.40,0,-408,37666,36982,36516,35832,35366,36750,35600,190,10850,5000,25410,50,1,3791811,1392,-0.35,2.18,12,0.12,-105002.00,16806.00,79900,20240219,-54.07,28150,20241127,30.37,45650,-19.61,20250109,36000,1.94,20250203,79900,-54.07,20240219,28150,30.37,20241127,0.63,N,298000,5000,189 억,,90962,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 161048 57 100.00 KOSPI 화학 N N N N N 36050 -900 5 -2.44 195363650 5362 95.87 36950 37350 36000 48000 25900 36950 36435.93 2.38 0 -2047 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1367 -0.34 2.15 12 0.14 -105002.00 16806.00 79900 20240219 -54.88 28150 20241127 28.06 45650 -21.03 20250109 36000 0.14 20250212 79900 -54.88 20240219 28150 28.06 20241127 0.65 N 298000 5000 189 억 90206 N N 9 N 00 N
3 20250212 151046 57 100.00 KOSPI 화학 N N N N N 36250 -700 5 -1.89 154932300 4241 75.83 36950 37350 36200 48000 25900 36950 36532.02 2.38 0 -1459 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1375 -0.35 2.16 12 0.11 -105002.00 16806.00 79900 20240219 -54.63 28150 20241127 28.77 45650 -20.59 20250109 36000 0.69 20250203 79900 -54.63 20240219 28150 28.77 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
4 20250212 141048 57 100.00 KOSPI 화학 N N N N N 36400 -550 5 -1.49 88349400 2410 43.09 36950 37350 36350 48000 25900 36950 36659.50 2.38 0 -79 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1380 -0.35 2.17 12 0.06 -105002.00 16806.00 79900 20240219 -54.44 28150 20241127 29.31 45650 -20.26 20250109 36000 1.11 20250203 79900 -54.44 20240219 28150 29.31 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
5 20250212 131051 57 100.00 KOSPI 화학 N N N N N 36550 -400 5 -1.08 69342300 1889 33.77 36950 37350 36350 48000 25900 36950 36708.47 2.38 0 -35 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1386 -0.35 2.17 12 0.05 -105002.00 16806.00 79900 20240219 -54.26 28150 20241127 29.84 45650 -19.93 20250109 36000 1.53 20250203 79900 -54.26 20240219 28150 29.84 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
6 20250212 121047 57 100.00 KOSPI 화학 N N N N N 36550 -400 5 -1.08 61317600 1670 29.86 36950 37350 36350 48000 25900 36950 36717.13 2.38 0 -61 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1386 -0.35 2.17 12 0.04 -105002.00 16806.00 79900 20240219 -54.26 28150 20241127 29.84 45650 -19.93 20250109 36000 1.53 20250203 79900 -54.26 20240219 28150 29.84 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
7 20250212 111046 57 100.00 KOSPI 화학 N N N N N 36900 -50 5 -0.14 48406400 1320 23.60 36950 37350 36350 48000 25900 36950 36671.52 2.38 0 -261 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1399 -0.35 2.20 12 0.03 -105002.00 16806.00 79900 20240219 -53.82 28150 20241127 31.08 45650 -19.17 20250109 36000 2.50 20250203 79900 -53.82 20240219 28150 31.08 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
8 20250212 101040 57 100.00 KOSPI 화학 N N N N N 36500 -450 5 -1.22 24143650 659 11.78 36950 36950 36350 48000 25900 36950 36636.80 2.38 0 -332 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1384 -0.35 2.17 12 0.02 -105002.00 16806.00 79900 20240219 -54.32 28150 20241127 29.66 45650 -20.04 20250109 36000 1.39 20250203 79900 -54.32 20240219 28150 29.66 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
9 20250212 091003 57 100.00 KOSPI 화학 N N N N N 36400 -550 5 -1.49 9451850 257 4.60 36950 36950 36350 48000 25900 36950 36777.63 2.38 0 -162 37616 37282 36816 36482 36016 37450 36650 190 11050 5000 25860 50 1 3791811 1380 -0.35 2.17 12 0.01 -105002.00 16806.00 79900 20240219 -54.44 28150 20241127 29.31 45650 -20.26 20250109 36000 1.11 20250203 79900 -54.44 20240219 28150 29.31 20241127 0.65 N 298000 5000 189 억 90206 N N 0 N 00 N
10 20250211 161051 57 100.00 KOSPI 화학 N N N N N 36950 650 2 1.79 203895600 5562 69.45 36800 37150 36350 47150 25450 36300 36657.63 2.40 0 -680 37666 36982 36516 35832 35366 36750 35600 190 10850 5000 25410 50 1 3791811 1401 -0.35 2.20 12 0.15 -105002.00 16806.00 79900 20240219 -53.75 28150 20241127 31.26 45650 -19.06 20250109 36000 2.64 20250203 79900 -53.75 20240219 28150 31.26 20241127 0.63 N 298000 5000 189 억 90962 N N 0 N 00 N
11 20250211 151051 57 100.00 KOSPI 화학 N N N N N 36850 550 2 1.52 189641700 5176 64.63 36800 37150 36350 47150 25450 36300 36638.66 2.40 0 -517 37666 36982 36516 35832 35366 36750 35600 190 10850 5000 25410 50 1 3791811 1397 -0.35 2.19 12 0.14 -105002.00 16806.00 79900 20240219 -53.88 28150 20241127 30.91 45650 -19.28 20250109 36000 2.36 20250203 79900 -53.88 20240219 28150 30.91 20241127 0.63 N 298000 5000 189 억 90962 N N 0 N 00 N
12 20250211 141050 57 100.00 KOSPI 화학 N N N N N 36700 400 2 1.10 172790450 4717 58.90 36800 37150 36350 47150 25450 36300 36631.43 2.40 0 -408 37666 36982 36516 35832 35366 36750 35600 190 10850 5000 25410 50 1 3791811 1392 -0.35 2.18 12 0.12 -105002.00 16806.00 79900 20240219 -54.07 28150 20241127 30.37 45650 -19.61 20250109 36000 1.94 20250203 79900 -54.07 20240219 28150 30.37 20241127 0.63 N 298000 5000 189 억 90962 N N 0 N 00 N