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
002360/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
20250212,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,500,-3,5,-0.60,118498788,236478,45.21,502,504,499,653,353,503,501.10,32.91,0,-77536,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,556,-21.74,0.60,12,0.21,-23.00,829.00,835,20240604,-40.12,449,20241209,11.36,582,-14.09,20250120,490,2.04,20250207,835,-40.12,20240604,449,11.36,20241209,2.57,N,002360,500,555 억,,36574287,N,N,448,N,00,N
20250212,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,97221269,194014,37.09,502,504,499,653,353,503,501.10,32.91,0,-70450,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.17,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250212,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,81972513,163571,31.27,502,504,499,653,353,503,501.14,32.91,0,-68436,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.15,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250212,130131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,70212260,140105,26.79,502,504,499,653,353,503,501.14,32.91,0,-52887,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.13,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250212,120131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,-2,5,-0.40,54028193,107870,20.62,502,504,499,653,353,503,500.86,32.91,0,-39000,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.10,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250212,110131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,45392233,90619,17.32,502,504,499,653,353,503,500.91,32.91,0,-38013,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.08,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250212,100131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,500,-3,5,-0.60,33393606,66678,12.75,502,504,499,653,353,503,500.82,32.91,0,-31493,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,556,-21.74,0.60,12,0.06,-23.00,829.00,835,20240604,-40.12,449,20241209,11.36,582,-14.09,20250120,490,2.04,20250207,835,-40.12,20240604,449,11.36,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250212,090131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,604910,1205,0.23,502,502,502,653,353,503,502.00,32.91,0,-197,515,509,505,499,495,508,498,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.00,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.57,N,002360,500,555 억,,36574287,N,N,0,N,00,N
20250211,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,-2,5,-0.40,263013511,520887,268.00,503,511,501,656,354,505,504.94,32.98,0,-182415,510,507,503,500,496,509,502,556,151,500,370,1,1,111133730,559,-21.87,0.61,12,0.47,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.64,N,002360,500,555 억,,36647100,N,N,0,N,00,N
20250211,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-3,5,-0.59,248199078,491363,252.81,503,511,501,656,354,505,505.12,32.98,0,-172310,510,507,503,500,496,509,502,556,151,500,370,1,1,111133730,558,-21.83,0.61,12,0.44,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.64,N,002360,500,555 억,,36647100,N,N,0,N,00,N
20250211,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-3,5,-0.59,226427389,447977,230.49,503,511,501,656,354,505,505.44,32.98,0,-146699,510,507,503,500,496,509,502,556,151,500,370,1,1,111133730,558,-21.83,0.61,12,0.40,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.64,N,002360,500,555 억,,36647100,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 160131 57 100.00 KOSPI 화학 N N N N N 500 -3 5 -0.60 118498788 236478 45.21 502 504 499 653 353 503 501.10 32.91 0 -77536 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 556 -21.74 0.60 12 0.21 -23.00 829.00 835 20240604 -40.12 449 20241209 11.36 582 -14.09 20250120 490 2.04 20250207 835 -40.12 20240604 449 11.36 20241209 2.57 N 002360 500 555 억 36574287 N N 448 N 00 N
3 20250212 150131 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 97221269 194014 37.09 502 504 499 653 353 503 501.10 32.91 0 -70450 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.17 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
4 20250212 140130 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 81972513 163571 31.27 502 504 499 653 353 503 501.14 32.91 0 -68436 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.15 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
5 20250212 130131 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 70212260 140105 26.79 502 504 499 653 353 503 501.14 32.91 0 -52887 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.13 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
6 20250212 120131 57 100.00 KOSPI 화학 N N N N N 501 -2 5 -0.40 54028193 107870 20.62 502 504 499 653 353 503 500.86 32.91 0 -39000 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 557 -21.78 0.60 12 0.10 -23.00 829.00 835 20240604 -40.00 449 20241209 11.58 582 -13.92 20250120 490 2.24 20250207 835 -40.00 20240604 449 11.58 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
7 20250212 110131 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 45392233 90619 17.32 502 504 499 653 353 503 500.91 32.91 0 -38013 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.08 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
8 20250212 100131 57 100.00 KOSPI 화학 N N N N N 500 -3 5 -0.60 33393606 66678 12.75 502 504 499 653 353 503 500.82 32.91 0 -31493 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 556 -21.74 0.60 12 0.06 -23.00 829.00 835 20240604 -40.12 449 20241209 11.36 582 -14.09 20250120 490 2.04 20250207 835 -40.12 20240604 449 11.36 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
9 20250212 090131 57 100.00 KOSPI 화학 N N N N N 502 -1 5 -0.20 604910 1205 0.23 502 502 502 653 353 503 502.00 32.91 0 -197 515 509 505 499 495 508 498 556 150 500 370 1 1 111133730 558 -21.83 0.61 12 0.00 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.57 N 002360 500 555 억 36574287 N N 0 N 00 N
10 20250211 160130 57 100.00 KOSPI 화학 N N N N N 503 -2 5 -0.40 263013511 520887 268.00 503 511 501 656 354 505 504.94 32.98 0 -182415 510 507 503 500 496 509 502 556 151 500 370 1 1 111133730 559 -21.87 0.61 12 0.47 -23.00 829.00 835 20240604 -39.76 449 20241209 12.03 582 -13.57 20250120 490 2.65 20250207 835 -39.76 20240604 449 12.03 20241209 2.64 N 002360 500 555 억 36647100 N N 0 N 00 N
11 20250211 150130 57 100.00 KOSPI 화학 N N N N N 502 -3 5 -0.59 248199078 491363 252.81 503 511 501 656 354 505 505.12 32.98 0 -172310 510 507 503 500 496 509 502 556 151 500 370 1 1 111133730 558 -21.83 0.61 12 0.44 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.64 N 002360 500 555 억 36647100 N N 0 N 00 N
12 20250211 140131 57 100.00 KOSPI 화학 N N N N N 502 -3 5 -0.59 226427389 447977 230.49 503 511 501 656 354 505 505.44 32.98 0 -146699 510 507 503 500 496 509 502 556 151 500 370 1 1 111133730 558 -21.83 0.61 12 0.40 -23.00 829.00 835 20240604 -39.88 449 20241209 11.80 582 -13.75 20250120 490 2.45 20250207 835 -39.88 20240604 449 11.80 20241209 2.64 N 002360 500 555 억 36647100 N N 0 N 00 N