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
002350/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
20250212,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,-10,5,-0.19,686634900,128684,86.04,5340,5380,5260,6940,3740,5340,5335.82,7.27,0,-14131,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5206,5.40,0.33,12,0.13,987.00,16314.00,9670,20240227,-44.88,5200,20250210,2.50,6180,-13.75,20250106,5200,2.50,20250210,9670,-44.88,20240227,5200,2.50,20250210,0.14,N,002350,500,508 억,,7100808,N,N,439,N,00,N
20250212,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,-20,5,-0.37,651218340,122033,81.59,5340,5380,5260,6940,3740,5340,5336.41,7.27,0,-12013,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5196,5.39,0.33,12,0.12,987.00,16314.00,9670,20240227,-44.98,5200,20250210,2.31,6180,-13.92,20250106,5200,2.31,20250210,9670,-44.98,20240227,5200,2.31,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250212,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,-10,5,-0.19,573233650,107393,71.80,5340,5380,5260,6940,3740,5340,5337.72,7.27,0,-7570,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5206,5.40,0.33,12,0.11,987.00,16314.00,9670,20240227,-44.88,5200,20250210,2.50,6180,-13.75,20250106,5200,2.50,20250210,9670,-44.88,20240227,5200,2.50,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250212,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5350,10,2,0.19,440614310,82536,55.18,5340,5380,5260,6940,3740,5340,5338.45,7.27,0,1878,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5225,5.42,0.33,12,0.08,987.00,16314.00,9670,20240227,-44.67,5200,20250210,2.88,6180,-13.43,20250106,5200,2.88,20250210,9670,-44.67,20240227,5200,2.88,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250212,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,20,2,0.37,402312590,75387,50.40,5340,5380,5260,6940,3740,5340,5336.63,7.27,0,857,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5235,5.43,0.33,12,0.08,987.00,16314.00,9670,20240227,-44.57,5200,20250210,3.08,6180,-13.27,20250106,5200,3.08,20250210,9670,-44.57,20240227,5200,3.08,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250212,110130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5350,10,2,0.19,363947340,68223,45.61,5340,5380,5260,6940,3740,5340,5334.67,7.27,0,16,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5225,5.42,0.33,12,0.07,987.00,16314.00,9670,20240227,-44.67,5200,20250210,2.88,6180,-13.43,20250106,5200,2.88,20250210,9670,-44.67,20240227,5200,2.88,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250212,100130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,20,2,0.37,148406250,27971,18.70,5340,5370,5260,6940,3740,5340,5305.72,7.27,0,893,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5235,5.43,0.33,12,0.03,987.00,16314.00,9670,20240227,-44.57,5200,20250210,3.08,6180,-13.27,20250106,5200,3.08,20250210,9670,-44.57,20240227,5200,3.08,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250212,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,-30,5,-0.56,11046020,2073,1.39,5340,5350,5300,6940,3740,5340,5328.52,7.27,0,-907,5440,5390,5330,5280,5220,5415,5305,508,1600,500,4050,10,1,97667877,5186,5.38,0.33,12,0.00,987.00,16314.00,9670,20240227,-45.09,5200,20250210,2.12,6180,-14.08,20250106,5200,2.12,20250210,9670,-45.09,20240227,5200,2.12,20250210,0.14,N,002350,500,508 억,,7100808,N,N,6,N,00,N
20250211,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,0,3,0.00,795576380,149504,44.97,5300,5380,5270,6940,3740,5340,5321.44,7.26,0,-1224,5513,5426,5313,5226,5113,5470,5270,508,1600,500,4050,10,1,97667877,5215,5.41,0.33,12,0.15,987.00,16314.00,9670,20240227,-44.78,5200,20250210,2.69,6180,-13.59,20250106,5200,2.69,20250210,9670,-44.78,20240227,5200,2.69,20250210,0.13,N,002350,500,508 억,,7090085,N,N,6,N,00,N
20250211,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,-20,5,-0.37,700829330,131691,39.61,5300,5380,5270,6940,3740,5340,5321.77,7.26,0,980,5513,5426,5313,5226,5113,5470,5270,508,1600,500,4050,10,1,97667877,5196,5.39,0.33,12,0.13,987.00,16314.00,9670,20240227,-44.98,5200,20250210,2.31,6180,-13.92,20250106,5200,2.31,20250210,9670,-44.98,20240227,5200,2.31,20250210,0.13,N,002350,500,508 억,,7090085,N,N,0,N,00,N
20250211,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,-10,5,-0.19,574249140,107916,32.46,5300,5380,5270,6940,3740,5340,5321.26,7.26,0,-2029,5513,5426,5313,5226,5113,5470,5270,508,1600,500,4050,10,1,97667877,5206,5.40,0.33,12,0.11,987.00,16314.00,9670,20240227,-44.88,5200,20250210,2.50,6180,-13.75,20250106,5200,2.50,20250210,9670,-44.88,20240227,5200,2.50,20250210,0.13,N,002350,500,508 억,,7090085,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 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5330 -10 5 -0.19 686634900 128684 86.04 5340 5380 5260 6940 3740 5340 5335.82 7.27 0 -14131 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5206 5.40 0.33 12 0.13 987.00 16314.00 9670 20240227 -44.88 5200 20250210 2.50 6180 -13.75 20250106 5200 2.50 20250210 9670 -44.88 20240227 5200 2.50 20250210 0.14 N 002350 500 508 억 7100808 N N 439 N 00 N
3 20250212 150130 55 60.00 KOSPI 화학 N N N Y 60 N 5320 -20 5 -0.37 651218340 122033 81.59 5340 5380 5260 6940 3740 5340 5336.41 7.27 0 -12013 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5196 5.39 0.33 12 0.12 987.00 16314.00 9670 20240227 -44.98 5200 20250210 2.31 6180 -13.92 20250106 5200 2.31 20250210 9670 -44.98 20240227 5200 2.31 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
4 20250212 140130 55 60.00 KOSPI 화학 N N N Y 60 N 5330 -10 5 -0.19 573233650 107393 71.80 5340 5380 5260 6940 3740 5340 5337.72 7.27 0 -7570 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5206 5.40 0.33 12 0.11 987.00 16314.00 9670 20240227 -44.88 5200 20250210 2.50 6180 -13.75 20250106 5200 2.50 20250210 9670 -44.88 20240227 5200 2.50 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
5 20250212 130131 55 60.00 KOSPI 화학 N N N Y 60 N 5350 10 2 0.19 440614310 82536 55.18 5340 5380 5260 6940 3740 5340 5338.45 7.27 0 1878 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5225 5.42 0.33 12 0.08 987.00 16314.00 9670 20240227 -44.67 5200 20250210 2.88 6180 -13.43 20250106 5200 2.88 20250210 9670 -44.67 20240227 5200 2.88 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
6 20250212 120130 55 60.00 KOSPI 화학 N N N Y 60 N 5360 20 2 0.37 402312590 75387 50.40 5340 5380 5260 6940 3740 5340 5336.63 7.27 0 857 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5235 5.43 0.33 12 0.08 987.00 16314.00 9670 20240227 -44.57 5200 20250210 3.08 6180 -13.27 20250106 5200 3.08 20250210 9670 -44.57 20240227 5200 3.08 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
7 20250212 110130 55 60.00 KOSPI 화학 N N N Y 60 N 5350 10 2 0.19 363947340 68223 45.61 5340 5380 5260 6940 3740 5340 5334.67 7.27 0 16 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5225 5.42 0.33 12 0.07 987.00 16314.00 9670 20240227 -44.67 5200 20250210 2.88 6180 -13.43 20250106 5200 2.88 20250210 9670 -44.67 20240227 5200 2.88 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
8 20250212 100130 55 60.00 KOSPI 화학 N N N Y 60 N 5360 20 2 0.37 148406250 27971 18.70 5340 5370 5260 6940 3740 5340 5305.72 7.27 0 893 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5235 5.43 0.33 12 0.03 987.00 16314.00 9670 20240227 -44.57 5200 20250210 3.08 6180 -13.27 20250106 5200 3.08 20250210 9670 -44.57 20240227 5200 3.08 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
9 20250212 090130 55 60.00 KOSPI 화학 N N N Y 60 N 5310 -30 5 -0.56 11046020 2073 1.39 5340 5350 5300 6940 3740 5340 5328.52 7.27 0 -907 5440 5390 5330 5280 5220 5415 5305 508 1600 500 4050 10 1 97667877 5186 5.38 0.33 12 0.00 987.00 16314.00 9670 20240227 -45.09 5200 20250210 2.12 6180 -14.08 20250106 5200 2.12 20250210 9670 -45.09 20240227 5200 2.12 20250210 0.14 N 002350 500 508 억 7100808 N N 6 N 00 N
10 20250211 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5340 0 3 0.00 795576380 149504 44.97 5300 5380 5270 6940 3740 5340 5321.44 7.26 0 -1224 5513 5426 5313 5226 5113 5470 5270 508 1600 500 4050 10 1 97667877 5215 5.41 0.33 12 0.15 987.00 16314.00 9670 20240227 -44.78 5200 20250210 2.69 6180 -13.59 20250106 5200 2.69 20250210 9670 -44.78 20240227 5200 2.69 20250210 0.13 N 002350 500 508 억 7090085 N N 6 N 00 N
11 20250211 150130 55 60.00 KOSPI 화학 N N N Y 60 N 5320 -20 5 -0.37 700829330 131691 39.61 5300 5380 5270 6940 3740 5340 5321.77 7.26 0 980 5513 5426 5313 5226 5113 5470 5270 508 1600 500 4050 10 1 97667877 5196 5.39 0.33 12 0.13 987.00 16314.00 9670 20240227 -44.98 5200 20250210 2.31 6180 -13.92 20250106 5200 2.31 20250210 9670 -44.98 20240227 5200 2.31 20250210 0.13 N 002350 500 508 억 7090085 N N 0 N 00 N
12 20250211 140131 55 60.00 KOSPI 화학 N N N Y 60 N 5330 -10 5 -0.19 574249140 107916 32.46 5300 5380 5270 6940 3740 5340 5321.26 7.26 0 -2029 5513 5426 5313 5226 5113 5470 5270 508 1600 500 4050 10 1 97667877 5206 5.40 0.33 12 0.11 987.00 16314.00 9670 20240227 -44.88 5200 20250210 2.50 6180 -13.75 20250106 5200 2.50 20250210 9670 -44.88 20240227 5200 2.50 20250210 0.13 N 002350 500 508 억 7090085 N N 0 N 00 N