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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15330,-120,5,-0.78,1529006070,99732,109.54,15510,15660,15080,20050,10820,15450,15331.15,7.18,0,-3844,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3258,8.53,1.67,12,0.47,1798.00,9159.00,16900,20240626,-9.29,10290,20240206,48.98,15760,-2.73,20250213,12500,22.64,20250110,16900,-9.29,20240626,10540,45.45,20240308,1.28,N,035150,500,141 억,,1525068,N,N,1,N,00,N
20250219,150428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15300,-150,5,-0.97,1454314290,94852,104.18,15510,15660,15080,20050,10820,15450,15332.46,7.18,0,-2506,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3251,8.51,1.67,12,0.45,1798.00,9159.00,16900,20240626,-9.47,10290,20240206,48.69,15760,-2.92,20250213,12500,22.40,20250110,16900,-9.47,20240626,10540,45.16,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250219,140426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15320,-130,5,-0.84,1166518330,76026,83.50,15510,15660,15080,20050,10820,15450,15343.68,7.18,0,187,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3256,8.52,1.67,12,0.36,1798.00,9159.00,16900,20240626,-9.35,10290,20240206,48.88,15760,-2.79,20250213,12500,22.56,20250110,16900,-9.35,20240626,10540,45.35,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250219,130427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15240,-210,5,-1.36,783954590,50804,55.80,15510,15660,15200,20050,10820,15450,15430.96,7.18,0,250,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3239,8.48,1.66,12,0.24,1798.00,9159.00,16900,20240626,-9.82,10290,20240206,48.10,15760,-3.30,20250213,12500,21.92,20250110,16900,-9.82,20240626,10540,44.59,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250219,120427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15350,-100,5,-0.65,572286180,36941,40.57,15510,15660,15350,20050,10820,15450,15491.90,7.18,0,319,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3262,8.54,1.68,12,0.17,1798.00,9159.00,16900,20240626,-9.17,10290,20240206,49.17,15760,-2.60,20250213,12500,22.80,20250110,16900,-9.17,20240626,10540,45.64,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250219,110427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15470,20,2,0.13,455411350,29359,32.25,15510,15660,15380,20050,10820,15450,15511.81,7.18,0,938,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3287,8.60,1.69,12,0.14,1798.00,9159.00,16900,20240626,-8.46,10290,20240206,50.34,15760,-1.84,20250213,12500,23.76,20250110,16900,-8.46,20240626,10540,46.77,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250219,100426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15570,120,2,0.78,191412210,12371,13.59,15510,15570,15390,20050,10820,15450,15472.65,7.18,0,916,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3309,8.66,1.70,12,0.06,1798.00,9159.00,16900,20240626,-7.87,10290,20240206,51.31,15760,-1.21,20250213,12500,24.56,20250110,16900,-7.87,20240626,10540,47.72,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250219,090428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15490,40,2,0.26,9240690,597,0.66,15510,15510,15400,20050,10820,15450,15478.54,7.18,0,-375,15816,15632,15436,15252,15056,15725,15345,141,4600,500,11120,10,1,21250000,3292,8.62,1.69,12,0.00,1798.00,9159.00,16900,20240626,-8.34,10290,20240206,50.53,15760,-1.71,20250213,12500,23.92,20250110,16900,-8.34,20240626,10540,46.96,20240308,1.28,N,035150,500,141 억,,1525068,N,N,15,N,00,N
20250218,160426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15450,140,2,0.91,1405521590,91033,151.93,15270,15620,15240,19900,10720,15310,15439.69,7.10,0,19282,15730,15520,15270,15060,14810,15625,15165,141,4590,500,11020,10,1,21250000,3283,8.59,1.69,12,0.43,1798.00,9159.00,16900,20240626,-8.58,10160,20240205,52.07,15760,-1.97,20250213,12500,23.60,20250110,16900,-8.58,20240626,10540,46.58,20240308,1.28,N,035150,500,141 억,,1509078,N,N,15,N,00,N
20250218,150426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15490,180,2,1.18,1386946770,89832,149.92,15270,15620,15240,19900,10720,15310,15439.34,7.10,0,19503,15730,15520,15270,15060,14810,15625,15165,141,4590,500,11020,10,1,21250000,3292,8.62,1.69,12,0.42,1798.00,9159.00,16900,20240626,-8.34,10160,20240205,52.46,15760,-1.71,20250213,12500,23.92,20250110,16900,-8.34,20240626,10540,46.96,20240308,1.28,N,035150,500,141 억,,1509078,N,N,80,N,00,N
20250218,140426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15480,170,2,1.11,1285129180,83237,138.92,15270,15620,15240,19900,10720,15310,15439.40,7.10,0,20702,15730,15520,15270,15060,14810,15625,15165,141,4590,500,11020,10,1,21250000,3290,8.61,1.69,12,0.39,1798.00,9159.00,16900,20240626,-8.40,10160,20240205,52.36,15760,-1.78,20250213,12500,23.84,20250110,16900,-8.40,20240626,10540,46.87,20240308,1.28,N,035150,500,141 억,,1509078,N,N,80,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 20250219 160427 55 60.00 KOSPI 화학 N N N Y 60 N 15330 -120 5 -0.78 1529006070 99732 109.54 15510 15660 15080 20050 10820 15450 15331.15 7.18 0 -3844 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3258 8.53 1.67 12 0.47 1798.00 9159.00 16900 20240626 -9.29 10290 20240206 48.98 15760 -2.73 20250213 12500 22.64 20250110 16900 -9.29 20240626 10540 45.45 20240308 1.28 N 035150 500 141 억 1525068 N N 1 N 00 N
3 20250219 150428 55 60.00 KOSPI 화학 N N N Y 60 N 15300 -150 5 -0.97 1454314290 94852 104.18 15510 15660 15080 20050 10820 15450 15332.46 7.18 0 -2506 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3251 8.51 1.67 12 0.45 1798.00 9159.00 16900 20240626 -9.47 10290 20240206 48.69 15760 -2.92 20250213 12500 22.40 20250110 16900 -9.47 20240626 10540 45.16 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
4 20250219 140426 55 60.00 KOSPI 화학 N N N Y 60 N 15320 -130 5 -0.84 1166518330 76026 83.50 15510 15660 15080 20050 10820 15450 15343.68 7.18 0 187 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3256 8.52 1.67 12 0.36 1798.00 9159.00 16900 20240626 -9.35 10290 20240206 48.88 15760 -2.79 20250213 12500 22.56 20250110 16900 -9.35 20240626 10540 45.35 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
5 20250219 130427 55 60.00 KOSPI 화학 N N N Y 60 N 15240 -210 5 -1.36 783954590 50804 55.80 15510 15660 15200 20050 10820 15450 15430.96 7.18 0 250 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3239 8.48 1.66 12 0.24 1798.00 9159.00 16900 20240626 -9.82 10290 20240206 48.10 15760 -3.30 20250213 12500 21.92 20250110 16900 -9.82 20240626 10540 44.59 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
6 20250219 120427 55 60.00 KOSPI 화학 N N N Y 60 N 15350 -100 5 -0.65 572286180 36941 40.57 15510 15660 15350 20050 10820 15450 15491.90 7.18 0 319 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3262 8.54 1.68 12 0.17 1798.00 9159.00 16900 20240626 -9.17 10290 20240206 49.17 15760 -2.60 20250213 12500 22.80 20250110 16900 -9.17 20240626 10540 45.64 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
7 20250219 110427 55 60.00 KOSPI 화학 N N N Y 60 N 15470 20 2 0.13 455411350 29359 32.25 15510 15660 15380 20050 10820 15450 15511.81 7.18 0 938 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3287 8.60 1.69 12 0.14 1798.00 9159.00 16900 20240626 -8.46 10290 20240206 50.34 15760 -1.84 20250213 12500 23.76 20250110 16900 -8.46 20240626 10540 46.77 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
8 20250219 100426 55 60.00 KOSPI 화학 N N N Y 60 N 15570 120 2 0.78 191412210 12371 13.59 15510 15570 15390 20050 10820 15450 15472.65 7.18 0 916 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3309 8.66 1.70 12 0.06 1798.00 9159.00 16900 20240626 -7.87 10290 20240206 51.31 15760 -1.21 20250213 12500 24.56 20250110 16900 -7.87 20240626 10540 47.72 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
9 20250219 090428 55 60.00 KOSPI 화학 N N N Y 60 N 15490 40 2 0.26 9240690 597 0.66 15510 15510 15400 20050 10820 15450 15478.54 7.18 0 -375 15816 15632 15436 15252 15056 15725 15345 141 4600 500 11120 10 1 21250000 3292 8.62 1.69 12 0.00 1798.00 9159.00 16900 20240626 -8.34 10290 20240206 50.53 15760 -1.71 20250213 12500 23.92 20250110 16900 -8.34 20240626 10540 46.96 20240308 1.28 N 035150 500 141 억 1525068 N N 15 N 00 N
10 20250218 160426 55 60.00 KOSPI 화학 N N N Y 60 N 15450 140 2 0.91 1405521590 91033 151.93 15270 15620 15240 19900 10720 15310 15439.69 7.10 0 19282 15730 15520 15270 15060 14810 15625 15165 141 4590 500 11020 10 1 21250000 3283 8.59 1.69 12 0.43 1798.00 9159.00 16900 20240626 -8.58 10160 20240205 52.07 15760 -1.97 20250213 12500 23.60 20250110 16900 -8.58 20240626 10540 46.58 20240308 1.28 N 035150 500 141 억 1509078 N N 15 N 00 N
11 20250218 150426 55 60.00 KOSPI 화학 N N N Y 60 N 15490 180 2 1.18 1386946770 89832 149.92 15270 15620 15240 19900 10720 15310 15439.34 7.10 0 19503 15730 15520 15270 15060 14810 15625 15165 141 4590 500 11020 10 1 21250000 3292 8.62 1.69 12 0.42 1798.00 9159.00 16900 20240626 -8.34 10160 20240205 52.46 15760 -1.71 20250213 12500 23.92 20250110 16900 -8.34 20240626 10540 46.96 20240308 1.28 N 035150 500 141 억 1509078 N N 80 N 00 N
12 20250218 140426 55 60.00 KOSPI 화학 N N N Y 60 N 15480 170 2 1.11 1285129180 83237 138.92 15270 15620 15240 19900 10720 15310 15439.40 7.10 0 20702 15730 15520 15270 15060 14810 15625 15165 141 4590 500 11020 10 1 21250000 3290 8.61 1.69 12 0.39 1798.00 9159.00 16900 20240626 -8.40 10160 20240205 52.36 15760 -1.78 20250213 12500 23.84 20250110 16900 -8.40 20240626 10540 46.87 20240308 1.28 N 035150 500 141 억 1509078 N N 80 N 00 N