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
079980/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
20250211,160635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,43510235,17300,59.50,2535,2540,2495,3295,1775,2535,2515.02,1.28,0,-429,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,871,-0.81,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-43.70,2315,20241115,9.07,2660,-5.08,20250110,2455,2.85,20250123,4485,-43.70,20240215,2315,9.07,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,150634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,41591235,16540,56.89,2535,2540,2495,3295,1775,2535,2514.56,1.28,0,-441,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,871,-0.81,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-43.70,2315,20241115,9.07,2660,-5.08,20250110,2455,2.85,20250123,4485,-43.70,20240215,2315,9.07,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,140635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-5,5,-0.20,32447895,12905,44.39,2535,2540,2495,3295,1775,2535,2514.34,1.28,0,-77,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,873,-0.81,0.30,12,0.04,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,130633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-25,5,-0.99,27169555,10809,37.18,2535,2540,2495,3295,1775,2535,2513.57,1.28,0,570,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,866,-0.80,0.30,12,0.03,-3130.00,8390.00,4485,20240215,-44.04,2315,20241115,8.42,2660,-5.64,20250110,2455,2.24,20250123,4485,-44.04,20240215,2315,8.42,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,120633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,-30,5,-1.18,26790545,10658,36.66,2535,2540,2495,3295,1775,2535,2513.62,1.28,0,570,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,864,-0.80,0.30,12,0.03,-3130.00,8390.00,4485,20240215,-44.15,2315,20241115,8.21,2660,-5.83,20250110,2455,2.04,20250123,4485,-44.15,20240215,2315,8.21,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,110634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-5,5,-0.20,20210065,8036,27.64,2535,2540,2495,3295,1775,2535,2514.89,1.28,0,468,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,873,-0.81,0.30,12,0.02,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,100635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,0,3,0.00,11925255,4749,16.33,2535,2540,2495,3295,1775,2535,2511.01,1.28,0,469,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,875,-0.81,0.30,12,0.01,-3130.00,8390.00,4485,20240215,-43.48,2315,20241115,9.50,2660,-4.70,20250110,2455,3.26,20250123,4485,-43.48,20240215,2315,9.50,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250211,090636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,0,3,0.00,1767945,697,2.40,2535,2540,2535,3295,1775,2535,2536.55,1.28,0,-160,2578,2556,2528,2506,2478,2542,2492,1725,760,5000,1820,5,1,34500000,875,-0.81,0.30,12,0.00,-3130.00,8390.00,4485,20240215,-43.48,2315,20241115,9.50,2660,-4.70,20250110,2455,3.26,20250123,4485,-43.48,20240215,2315,9.50,20241115,0.27,N,079980,5000,1725 억,,441425,N,N,0,N,00,N
20250210,160631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,-15,5,-0.59,73331410,29075,140.18,2550,2550,2500,3315,1785,2550,2522.15,1.29,0,-3832,2583,2566,2543,2526,2503,2570,2530,1725,765,5000,1830,5,1,34500000,875,-0.81,0.30,12,0.08,-3130.00,8390.00,4485,20240215,-43.48,2315,20241115,9.50,2660,-4.70,20250110,2455,3.26,20250123,4485,-43.48,20240215,2315,9.50,20241115,0.27,N,079980,5000,1725 억,,445367,N,N,1,N,00,N
20250210,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-20,5,-0.78,68553840,27191,131.10,2550,2550,2500,3315,1785,2550,2521.20,1.29,0,-3795,2583,2566,2543,2526,2503,2570,2530,1725,765,5000,1830,5,1,34500000,873,-0.81,0.30,12,0.08,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.27,N,079980,5000,1725 억,,445367,N,N,1,N,00,N
20250210,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-20,5,-0.78,63430220,25161,121.31,2550,2550,2500,3315,1785,2550,2520.97,1.29,0,-2999,2583,2566,2543,2526,2503,2570,2530,1725,765,5000,1830,5,1,34500000,873,-0.81,0.30,12,0.07,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.27,N,079980,5000,1725 억,,445367,N,N,1,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 160635 57 100.00 KOSPI 화학 N N N N N 2525 -10 5 -0.39 43510235 17300 59.50 2535 2540 2495 3295 1775 2535 2515.02 1.28 0 -429 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 871 -0.81 0.30 12 0.05 -3130.00 8390.00 4485 20240215 -43.70 2315 20241115 9.07 2660 -5.08 20250110 2455 2.85 20250123 4485 -43.70 20240215 2315 9.07 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
3 20250211 150634 57 100.00 KOSPI 화학 N N N N N 2525 -10 5 -0.39 41591235 16540 56.89 2535 2540 2495 3295 1775 2535 2514.56 1.28 0 -441 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 871 -0.81 0.30 12 0.05 -3130.00 8390.00 4485 20240215 -43.70 2315 20241115 9.07 2660 -5.08 20250110 2455 2.85 20250123 4485 -43.70 20240215 2315 9.07 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
4 20250211 140635 57 100.00 KOSPI 화학 N N N N N 2530 -5 5 -0.20 32447895 12905 44.39 2535 2540 2495 3295 1775 2535 2514.34 1.28 0 -77 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 873 -0.81 0.30 12 0.04 -3130.00 8390.00 4485 20240215 -43.59 2315 20241115 9.29 2660 -4.89 20250110 2455 3.05 20250123 4485 -43.59 20240215 2315 9.29 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
5 20250211 130633 57 100.00 KOSPI 화학 N N N N N 2510 -25 5 -0.99 27169555 10809 37.18 2535 2540 2495 3295 1775 2535 2513.57 1.28 0 570 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 866 -0.80 0.30 12 0.03 -3130.00 8390.00 4485 20240215 -44.04 2315 20241115 8.42 2660 -5.64 20250110 2455 2.24 20250123 4485 -44.04 20240215 2315 8.42 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
6 20250211 120633 57 100.00 KOSPI 화학 N N N N N 2505 -30 5 -1.18 26790545 10658 36.66 2535 2540 2495 3295 1775 2535 2513.62 1.28 0 570 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 864 -0.80 0.30 12 0.03 -3130.00 8390.00 4485 20240215 -44.15 2315 20241115 8.21 2660 -5.83 20250110 2455 2.04 20250123 4485 -44.15 20240215 2315 8.21 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
7 20250211 110634 57 100.00 KOSPI 화학 N N N N N 2530 -5 5 -0.20 20210065 8036 27.64 2535 2540 2495 3295 1775 2535 2514.89 1.28 0 468 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 873 -0.81 0.30 12 0.02 -3130.00 8390.00 4485 20240215 -43.59 2315 20241115 9.29 2660 -4.89 20250110 2455 3.05 20250123 4485 -43.59 20240215 2315 9.29 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
8 20250211 100635 57 100.00 KOSPI 화학 N N N N N 2535 0 3 0.00 11925255 4749 16.33 2535 2540 2495 3295 1775 2535 2511.01 1.28 0 469 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 875 -0.81 0.30 12 0.01 -3130.00 8390.00 4485 20240215 -43.48 2315 20241115 9.50 2660 -4.70 20250110 2455 3.26 20250123 4485 -43.48 20240215 2315 9.50 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
9 20250211 090636 57 100.00 KOSPI 화학 N N N N N 2535 0 3 0.00 1767945 697 2.40 2535 2540 2535 3295 1775 2535 2536.55 1.28 0 -160 2578 2556 2528 2506 2478 2542 2492 1725 760 5000 1820 5 1 34500000 875 -0.81 0.30 12 0.00 -3130.00 8390.00 4485 20240215 -43.48 2315 20241115 9.50 2660 -4.70 20250110 2455 3.26 20250123 4485 -43.48 20240215 2315 9.50 20241115 0.27 N 079980 5000 1725 억 441425 N N 0 N 00 N
10 20250210 160631 57 100.00 KOSPI 화학 N N N N N 2535 -15 5 -0.59 73331410 29075 140.18 2550 2550 2500 3315 1785 2550 2522.15 1.29 0 -3832 2583 2566 2543 2526 2503 2570 2530 1725 765 5000 1830 5 1 34500000 875 -0.81 0.30 12 0.08 -3130.00 8390.00 4485 20240215 -43.48 2315 20241115 9.50 2660 -4.70 20250110 2455 3.26 20250123 4485 -43.48 20240215 2315 9.50 20241115 0.27 N 079980 5000 1725 억 445367 N N 1 N 00 N
11 20250210 150630 57 100.00 KOSPI 화학 N N N N N 2530 -20 5 -0.78 68553840 27191 131.10 2550 2550 2500 3315 1785 2550 2521.20 1.29 0 -3795 2583 2566 2543 2526 2503 2570 2530 1725 765 5000 1830 5 1 34500000 873 -0.81 0.30 12 0.08 -3130.00 8390.00 4485 20240215 -43.59 2315 20241115 9.29 2660 -4.89 20250110 2455 3.05 20250123 4485 -43.59 20240215 2315 9.29 20241115 0.27 N 079980 5000 1725 억 445367 N N 1 N 00 N
12 20250210 140629 57 100.00 KOSPI 화학 N N N N N 2530 -20 5 -0.78 63430220 25161 121.31 2550 2550 2500 3315 1785 2550 2520.97 1.29 0 -2999 2583 2566 2543 2526 2503 2570 2530 1725 765 5000 1830 5 1 34500000 873 -0.81 0.30 12 0.07 -3130.00 8390.00 4485 20240215 -43.59 2315 20241115 9.29 2660 -4.89 20250110 2455 3.05 20250123 4485 -43.59 20240215 2315 9.29 20241115 0.27 N 079980 5000 1725 억 445367 N N 1 N 00 N