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
001550/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
20250212,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10740,-200,5,-1.83,198149950,18362,17.99,10890,10900,10730,14220,7660,10940,10791.31,0.51,0,-3341,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,558,-6.17,1.07,12,0.35,-1740.00,10070.00,13680,20240216,-21.49,9310,20241115,15.36,11860,-9.44,20250123,10450,2.78,20250102,13680,-21.49,20240216,9310,15.36,20241115,1.62,N,001550,5000,259 억,,26618,N,N,22,N,00,N
20250212,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10740,-200,5,-1.83,190553040,17655,17.29,10890,10900,10730,14220,7660,10940,10793.15,0.51,0,-3259,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,558,-6.17,1.07,12,0.34,-1740.00,10070.00,13680,20240216,-21.49,9310,20241115,15.36,11860,-9.44,20250123,10450,2.78,20250102,13680,-21.49,20240216,9310,15.36,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250212,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10760,-180,5,-1.65,165065090,15285,14.97,10890,10900,10730,14220,7660,10940,10799.16,0.51,0,-2914,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,559,-6.18,1.07,12,0.29,-1740.00,10070.00,13680,20240216,-21.35,9310,20241115,15.57,11860,-9.27,20250123,10450,2.97,20250102,13680,-21.35,20240216,9310,15.57,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250212,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10810,-130,5,-1.19,101125010,9349,9.16,10890,10900,10790,14220,7660,10940,10816.67,0.51,0,-1659,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,561,-6.21,1.07,12,0.18,-1740.00,10070.00,13680,20240216,-20.98,9310,20241115,16.11,11860,-8.85,20250123,10450,3.44,20250102,13680,-20.98,20240216,9310,16.11,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250212,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10830,-110,5,-1.01,96449620,8917,8.73,10890,10900,10790,14220,7660,10940,10816.38,0.51,0,-1228,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,562,-6.22,1.08,12,0.17,-1740.00,10070.00,13680,20240216,-20.83,9310,20241115,16.33,11860,-8.68,20250123,10450,3.64,20250102,13680,-20.83,20240216,9310,16.33,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250212,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10800,-140,5,-1.28,52318430,4832,4.73,10890,10900,10800,14220,7660,10940,10827.49,0.51,0,-772,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,561,-6.21,1.07,12,0.09,-1740.00,10070.00,13680,20240216,-21.05,9310,20241115,16.00,11860,-8.94,20250123,10450,3.35,20250102,13680,-21.05,20240216,9310,16.00,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250212,100122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10820,-120,5,-1.10,31111520,2870,2.81,10890,10900,10800,14220,7660,10940,10840.25,0.51,0,-543,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,562,-6.22,1.07,12,0.06,-1740.00,10070.00,13680,20240216,-20.91,9310,20241115,16.22,11860,-8.77,20250123,10450,3.54,20250102,13680,-20.91,20240216,9310,16.22,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250212,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10880,-60,5,-0.55,1294850,119,0.12,10890,10890,10880,14220,7660,10940,10881.09,0.51,0,-108,11860,11400,11150,10690,10440,11275,10565,260,3280,5000,7870,10,1,5192239,565,-6.25,1.08,12,0.00,-1740.00,10070.00,13680,20240216,-20.47,9310,20241115,16.86,11860,-8.26,20250123,10450,4.11,20250102,13680,-20.47,20240216,9310,16.86,20241115,1.62,N,001550,5000,259 억,,26618,N,N,0,N,00,N
20250211,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,-440,5,-3.87,1137301810,101979,920.55,11380,11610,10900,14790,7970,11380,11153.09,0.66,0,-8446,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,568,-6.29,1.09,12,1.96,-1740.00,10070.00,13680,20240216,-20.03,9310,20241115,17.51,11860,-7.76,20250123,10450,4.69,20250102,13680,-20.03,20240216,9310,17.51,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
20250211,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10930,-450,5,-3.95,1114969310,99936,902.11,11380,11610,10900,14790,7970,11380,11156.83,0.66,0,-7932,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,568,-6.28,1.09,12,1.92,-1740.00,10070.00,13680,20240216,-20.10,9310,20241115,17.40,11860,-7.84,20250123,10450,4.59,20250102,13680,-20.10,20240216,9310,17.40,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
20250211,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10920,-460,5,-4.04,1071415780,95945,866.09,11380,11610,10900,14790,7970,11380,11166.98,0.66,0,-7113,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,567,-6.28,1.08,12,1.85,-1740.00,10070.00,13680,20240216,-20.18,9310,20241115,17.29,11860,-7.93,20250123,10450,4.50,20250102,13680,-20.18,20240216,9310,17.29,20241115,1.63,N,001550,5000,259 억,,34228,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 160122 57 100.00 KOSPI 화학 N N N N N 10740 -200 5 -1.83 198149950 18362 17.99 10890 10900 10730 14220 7660 10940 10791.31 0.51 0 -3341 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 558 -6.17 1.07 12 0.35 -1740.00 10070.00 13680 20240216 -21.49 9310 20241115 15.36 11860 -9.44 20250123 10450 2.78 20250102 13680 -21.49 20240216 9310 15.36 20241115 1.62 N 001550 5000 259 억 26618 N N 22 N 00 N
3 20250212 150122 57 100.00 KOSPI 화학 N N N N N 10740 -200 5 -1.83 190553040 17655 17.29 10890 10900 10730 14220 7660 10940 10793.15 0.51 0 -3259 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 558 -6.17 1.07 12 0.34 -1740.00 10070.00 13680 20240216 -21.49 9310 20241115 15.36 11860 -9.44 20250123 10450 2.78 20250102 13680 -21.49 20240216 9310 15.36 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
4 20250212 140121 57 100.00 KOSPI 화학 N N N N N 10760 -180 5 -1.65 165065090 15285 14.97 10890 10900 10730 14220 7660 10940 10799.16 0.51 0 -2914 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 559 -6.18 1.07 12 0.29 -1740.00 10070.00 13680 20240216 -21.35 9310 20241115 15.57 11860 -9.27 20250123 10450 2.97 20250102 13680 -21.35 20240216 9310 15.57 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
5 20250212 130122 57 100.00 KOSPI 화학 N N N N N 10810 -130 5 -1.19 101125010 9349 9.16 10890 10900 10790 14220 7660 10940 10816.67 0.51 0 -1659 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 561 -6.21 1.07 12 0.18 -1740.00 10070.00 13680 20240216 -20.98 9310 20241115 16.11 11860 -8.85 20250123 10450 3.44 20250102 13680 -20.98 20240216 9310 16.11 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
6 20250212 120122 57 100.00 KOSPI 화학 N N N N N 10830 -110 5 -1.01 96449620 8917 8.73 10890 10900 10790 14220 7660 10940 10816.38 0.51 0 -1228 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 562 -6.22 1.08 12 0.17 -1740.00 10070.00 13680 20240216 -20.83 9310 20241115 16.33 11860 -8.68 20250123 10450 3.64 20250102 13680 -20.83 20240216 9310 16.33 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
7 20250212 110122 57 100.00 KOSPI 화학 N N N N N 10800 -140 5 -1.28 52318430 4832 4.73 10890 10900 10800 14220 7660 10940 10827.49 0.51 0 -772 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 561 -6.21 1.07 12 0.09 -1740.00 10070.00 13680 20240216 -21.05 9310 20241115 16.00 11860 -8.94 20250123 10450 3.35 20250102 13680 -21.05 20240216 9310 16.00 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
8 20250212 100122 57 100.00 KOSPI 화학 N N N N N 10820 -120 5 -1.10 31111520 2870 2.81 10890 10900 10800 14220 7660 10940 10840.25 0.51 0 -543 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 562 -6.22 1.07 12 0.06 -1740.00 10070.00 13680 20240216 -20.91 9310 20241115 16.22 11860 -8.77 20250123 10450 3.54 20250102 13680 -20.91 20240216 9310 16.22 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
9 20250212 090122 57 100.00 KOSPI 화학 N N N N N 10880 -60 5 -0.55 1294850 119 0.12 10890 10890 10880 14220 7660 10940 10881.09 0.51 0 -108 11860 11400 11150 10690 10440 11275 10565 260 3280 5000 7870 10 1 5192239 565 -6.25 1.08 12 0.00 -1740.00 10070.00 13680 20240216 -20.47 9310 20241115 16.86 11860 -8.26 20250123 10450 4.11 20250102 13680 -20.47 20240216 9310 16.86 20241115 1.62 N 001550 5000 259 억 26618 N N 0 N 00 N
10 20250211 160121 57 100.00 KOSPI 화학 N N N N N 10940 -440 5 -3.87 1137301810 101979 920.55 11380 11610 10900 14790 7970 11380 11153.09 0.66 0 -8446 11573 11476 11283 11186 10993 11525 11235 260 3410 5000 8190 10 1 5192239 568 -6.29 1.09 12 1.96 -1740.00 10070.00 13680 20240216 -20.03 9310 20241115 17.51 11860 -7.76 20250123 10450 4.69 20250102 13680 -20.03 20240216 9310 17.51 20241115 1.63 N 001550 5000 259 억 34228 N N 0 N 00 N
11 20250211 150121 57 100.00 KOSPI 화학 N N N N N 10930 -450 5 -3.95 1114969310 99936 902.11 11380 11610 10900 14790 7970 11380 11156.83 0.66 0 -7932 11573 11476 11283 11186 10993 11525 11235 260 3410 5000 8190 10 1 5192239 568 -6.28 1.09 12 1.92 -1740.00 10070.00 13680 20240216 -20.10 9310 20241115 17.40 11860 -7.84 20250123 10450 4.59 20250102 13680 -20.10 20240216 9310 17.40 20241115 1.63 N 001550 5000 259 억 34228 N N 0 N 00 N
12 20250211 140121 57 100.00 KOSPI 화학 N N N N N 10920 -460 5 -4.04 1071415780 95945 866.09 11380 11610 10900 14790 7970 11380 11166.98 0.66 0 -7113 11573 11476 11283 11186 10993 11525 11235 260 3410 5000 8190 10 1 5192239 567 -6.28 1.08 12 1.85 -1740.00 10070.00 13680 20240216 -20.18 9310 20241115 17.29 11860 -7.93 20250123 10450 4.50 20250102 13680 -20.18 20240216 9310 17.29 20241115 1.63 N 001550 5000 259 억 34228 N N 0 N 00 N