ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035150/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
20250211,160417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14870,-430,5,-2.81,971538990,65037,59.70,15300,15460,14780,19890,10710,15300,14938.31,7.07,0,-8281,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3160,8.27,1.62,12,0.31,1798.00,9159.00,16900,20240626,-12.01,9690,20240130,53.46,15640,-4.92,20250206,12500,18.96,20250110,16900,-12.01,20240626,10540,41.08,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,150416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14880,-420,5,-2.75,911677590,61015,56.01,15300,15460,14780,19890,10710,15300,14941.86,7.07,0,-6524,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3162,8.28,1.62,12,0.29,1798.00,9159.00,16900,20240626,-11.95,9690,20240130,53.56,15640,-4.86,20250206,12500,19.04,20250110,16900,-11.95,20240626,10540,41.18,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,140418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14800,-500,5,-3.27,780074660,52170,47.89,15300,15460,14780,19890,10710,15300,14952.55,7.07,0,-4943,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3145,8.23,1.62,12,0.25,1798.00,9159.00,16900,20240626,-12.43,9690,20240130,52.73,15640,-5.37,20250206,12500,18.40,20250110,16900,-12.43,20240626,10540,40.42,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,130415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14890,-410,5,-2.68,562205480,37455,34.38,15300,15460,14780,19890,10710,15300,15010.16,7.07,0,-2280,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3164,8.28,1.63,12,0.18,1798.00,9159.00,16900,20240626,-11.89,9690,20240130,53.66,15640,-4.80,20250206,12500,19.12,20250110,16900,-11.89,20240626,10540,41.27,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,120416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14970,-330,5,-2.16,533348470,35512,32.60,15300,15460,14780,19890,10710,15300,15018.82,7.07,0,-2912,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3181,8.33,1.63,12,0.17,1798.00,9159.00,16900,20240626,-11.42,9690,20240130,54.49,15640,-4.28,20250206,12500,19.76,20250110,16900,-11.42,20240626,10540,42.03,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,110417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14840,-460,5,-3.01,440864750,29283,26.88,15300,15460,14780,19890,10710,15300,15055.31,7.07,0,-1297,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3154,8.25,1.62,12,0.14,1798.00,9159.00,16900,20240626,-12.19,9690,20240130,53.15,15640,-5.12,20250206,12500,18.72,20250110,16900,-12.19,20240626,10540,40.80,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,100416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15060,-240,5,-1.57,220957930,14491,13.30,15300,15460,15010,19890,10710,15300,15247.94,7.07,0,-1789,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3200,8.38,1.64,12,0.07,1798.00,9159.00,16900,20240626,-10.89,9690,20240130,55.42,15640,-3.71,20250206,12500,20.48,20250110,16900,-10.89,20240626,10540,42.88,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250211,090418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15260,-40,5,-0.26,20947410,1374,1.26,15300,15300,15210,19890,10710,15300,15245.57,7.07,0,-569,15753,15526,15173,14946,14593,15640,15060,141,4590,500,11010,10,1,21250000,3243,8.49,1.67,12,0.01,1798.00,9159.00,16900,20240626,-9.70,9690,20240130,57.48,15640,-2.43,20250206,12500,22.08,20250110,16900,-9.70,20240626,10540,44.78,20240308,1.20,N,035150,500,141 억,,1502645,N,N,0,N,00,N
20250210,160415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15300,350,2,2.34,1645126070,108715,107.54,14960,15400,14820,19430,10470,14950,15132.40,7.15,0,-1451,15823,15386,14993,14556,14163,15190,14360,141,4480,500,10760,10,1,21250000,3251,8.51,1.67,12,0.51,1798.00,9159.00,16900,20240626,-9.47,9690,20240130,57.89,15640,-2.17,20250206,12500,22.40,20250110,16900,-9.47,20240626,10540,45.16,20240308,1.16,N,035150,500,141 억,,1519019,N,N,0,N,00,N
20250210,150415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15310,360,2,2.41,1592499030,105271,104.13,14960,15400,14820,19430,10470,14950,15127.61,7.15,0,-200,15823,15386,14993,14556,14163,15190,14360,141,4480,500,10760,10,1,21250000,3253,8.52,1.67,12,0.50,1798.00,9159.00,16900,20240626,-9.41,9690,20240130,58.00,15640,-2.11,20250206,12500,22.48,20250110,16900,-9.41,20240626,10540,45.26,20240308,1.16,N,035150,500,141 억,,1519019,N,N,0,N,00,N
20250210,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15290,340,2,2.27,1451200740,96026,94.99,14960,15400,14820,19430,10470,14950,15112.58,7.15,0,6163,15823,15386,14993,14556,14163,15190,14360,141,4480,500,10760,10,1,21250000,3249,8.50,1.67,12,0.45,1798.00,9159.00,16900,20240626,-9.53,9690,20240130,57.79,15640,-2.24,20250206,12500,22.32,20250110,16900,-9.53,20240626,10540,45.07,20240308,1.16,N,035150,500,141 억,,1519019,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 20250211 160417 55 60.00 KOSPI 화학 N N N Y 60 N 14870 -430 5 -2.81 971538990 65037 59.70 15300 15460 14780 19890 10710 15300 14938.31 7.07 0 -8281 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3160 8.27 1.62 12 0.31 1798.00 9159.00 16900 20240626 -12.01 9690 20240130 53.46 15640 -4.92 20250206 12500 18.96 20250110 16900 -12.01 20240626 10540 41.08 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
3 20250211 150416 55 60.00 KOSPI 화학 N N N Y 60 N 14880 -420 5 -2.75 911677590 61015 56.01 15300 15460 14780 19890 10710 15300 14941.86 7.07 0 -6524 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3162 8.28 1.62 12 0.29 1798.00 9159.00 16900 20240626 -11.95 9690 20240130 53.56 15640 -4.86 20250206 12500 19.04 20250110 16900 -11.95 20240626 10540 41.18 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
4 20250211 140418 55 60.00 KOSPI 화학 N N N Y 60 N 14800 -500 5 -3.27 780074660 52170 47.89 15300 15460 14780 19890 10710 15300 14952.55 7.07 0 -4943 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3145 8.23 1.62 12 0.25 1798.00 9159.00 16900 20240626 -12.43 9690 20240130 52.73 15640 -5.37 20250206 12500 18.40 20250110 16900 -12.43 20240626 10540 40.42 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
5 20250211 130415 55 60.00 KOSPI 화학 N N N Y 60 N 14890 -410 5 -2.68 562205480 37455 34.38 15300 15460 14780 19890 10710 15300 15010.16 7.07 0 -2280 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3164 8.28 1.63 12 0.18 1798.00 9159.00 16900 20240626 -11.89 9690 20240130 53.66 15640 -4.80 20250206 12500 19.12 20250110 16900 -11.89 20240626 10540 41.27 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
6 20250211 120416 55 60.00 KOSPI 화학 N N N Y 60 N 14970 -330 5 -2.16 533348470 35512 32.60 15300 15460 14780 19890 10710 15300 15018.82 7.07 0 -2912 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3181 8.33 1.63 12 0.17 1798.00 9159.00 16900 20240626 -11.42 9690 20240130 54.49 15640 -4.28 20250206 12500 19.76 20250110 16900 -11.42 20240626 10540 42.03 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
7 20250211 110417 55 60.00 KOSPI 화학 N N N Y 60 N 14840 -460 5 -3.01 440864750 29283 26.88 15300 15460 14780 19890 10710 15300 15055.31 7.07 0 -1297 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3154 8.25 1.62 12 0.14 1798.00 9159.00 16900 20240626 -12.19 9690 20240130 53.15 15640 -5.12 20250206 12500 18.72 20250110 16900 -12.19 20240626 10540 40.80 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
8 20250211 100416 55 60.00 KOSPI 화학 N N N Y 60 N 15060 -240 5 -1.57 220957930 14491 13.30 15300 15460 15010 19890 10710 15300 15247.94 7.07 0 -1789 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3200 8.38 1.64 12 0.07 1798.00 9159.00 16900 20240626 -10.89 9690 20240130 55.42 15640 -3.71 20250206 12500 20.48 20250110 16900 -10.89 20240626 10540 42.88 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
9 20250211 090418 55 60.00 KOSPI 화학 N N N Y 60 N 15260 -40 5 -0.26 20947410 1374 1.26 15300 15300 15210 19890 10710 15300 15245.57 7.07 0 -569 15753 15526 15173 14946 14593 15640 15060 141 4590 500 11010 10 1 21250000 3243 8.49 1.67 12 0.01 1798.00 9159.00 16900 20240626 -9.70 9690 20240130 57.48 15640 -2.43 20250206 12500 22.08 20250110 16900 -9.70 20240626 10540 44.78 20240308 1.20 N 035150 500 141 억 1502645 N N 0 N 00 N
10 20250210 160415 55 60.00 KOSPI 화학 N N N Y 60 N 15300 350 2 2.34 1645126070 108715 107.54 14960 15400 14820 19430 10470 14950 15132.40 7.15 0 -1451 15823 15386 14993 14556 14163 15190 14360 141 4480 500 10760 10 1 21250000 3251 8.51 1.67 12 0.51 1798.00 9159.00 16900 20240626 -9.47 9690 20240130 57.89 15640 -2.17 20250206 12500 22.40 20250110 16900 -9.47 20240626 10540 45.16 20240308 1.16 N 035150 500 141 억 1519019 N N 0 N 00 N
11 20250210 150415 55 60.00 KOSPI 화학 N N N Y 60 N 15310 360 2 2.41 1592499030 105271 104.13 14960 15400 14820 19430 10470 14950 15127.61 7.15 0 -200 15823 15386 14993 14556 14163 15190 14360 141 4480 500 10760 10 1 21250000 3253 8.52 1.67 12 0.50 1798.00 9159.00 16900 20240626 -9.41 9690 20240130 58.00 15640 -2.11 20250206 12500 22.48 20250110 16900 -9.41 20240626 10540 45.26 20240308 1.16 N 035150 500 141 억 1519019 N N 0 N 00 N
12 20250210 140415 55 60.00 KOSPI 화학 N N N Y 60 N 15290 340 2 2.27 1451200740 96026 94.99 14960 15400 14820 19430 10470 14950 15112.58 7.15 0 6163 15823 15386 14993 14556 14163 15190 14360 141 4480 500 10760 10 1 21250000 3249 8.50 1.67 12 0.45 1798.00 9159.00 16900 20240626 -9.53 9690 20240130 57.79 15640 -2.24 20250206 12500 22.32 20250110 16900 -9.53 20240626 10540 45.07 20240308 1.16 N 035150 500 141 억 1519019 N N 0 N 00 N