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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,35,2,1.35,184305100,70615,192.49,2570,2630,2565,3360,1810,2585,2610.02,1.28,0,17985,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,904,-0.84,0.31,12,0.20,-3130.00,8390.00,4485,20240215,-41.58,2315,20241115,13.17,2660,-1.50,20250110,2435,7.60,20250213,4250,-38.35,20240308,2315,13.17,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,5,N,00,N
20250224,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,40,2,1.55,179563580,68806,187.56,2570,2630,2565,3360,1810,2585,2609.73,1.28,0,18032,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,906,-0.84,0.31,12,0.20,-3130.00,8390.00,4485,20240215,-41.47,2315,20241115,13.39,2660,-1.32,20250110,2435,7.80,20250213,4250,-38.24,20240308,2315,13.39,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250224,140659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,45,2,1.74,172264340,66026,179.98,2570,2630,2565,3360,1810,2585,2609.06,1.28,0,18137,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,907,-0.84,0.31,12,0.19,-3130.00,8390.00,4485,20240215,-41.36,2315,20241115,13.61,2660,-1.13,20250110,2435,8.01,20250213,4250,-38.12,20240308,2315,13.61,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250224,130702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,35,2,1.35,141881400,54434,148.38,2570,2630,2565,3360,1810,2585,2606.50,1.28,0,12564,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,904,-0.84,0.31,12,0.16,-3130.00,8390.00,4485,20240215,-41.58,2315,20241115,13.17,2660,-1.50,20250110,2435,7.60,20250213,4250,-38.35,20240308,2315,13.17,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250224,120658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,40,2,1.55,136949015,52551,143.25,2570,2630,2565,3360,1810,2585,2606.04,1.28,0,13539,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,906,-0.84,0.31,12,0.15,-3130.00,8390.00,4485,20240215,-41.47,2315,20241115,13.39,2660,-1.32,20250110,2435,7.80,20250213,4250,-38.24,20240308,2315,13.39,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250224,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,25,2,0.97,126399325,48532,132.29,2570,2625,2565,3360,1810,2585,2604.47,1.28,0,13938,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,900,-0.83,0.31,12,0.14,-3130.00,8390.00,4485,20240215,-41.81,2315,20241115,12.74,2660,-1.88,20250110,2435,7.19,20250213,4250,-38.59,20240308,2315,12.74,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250224,100657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,30,2,1.16,70266180,26992,73.58,2570,2625,2565,3360,1810,2585,2603.26,1.28,0,-613,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,902,-0.84,0.31,12,0.08,-3130.00,8390.00,4485,20240215,-41.69,2315,20241115,12.96,2660,-1.69,20250110,2435,7.39,20250213,4250,-38.47,20240308,2315,12.96,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250224,090702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-20,5,-0.77,1193870,464,1.26,2570,2600,2565,3360,1810,2585,2571.55,1.28,0,-13,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,885,-0.82,0.31,12,0.00,-3130.00,8390.00,4485,20240215,-42.81,2315,20241115,10.80,2660,-3.57,20250110,2435,5.34,20250213,4250,-39.65,20240308,2315,10.80,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N
20250221,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-5,5,-0.19,93911980,36684,161.65,2600,2600,2530,3365,1815,2590,2560.03,1.26,0,6294,2616,2602,2586,2572,2556,2595,2565,1725,775,5000,1860,5,1,34500000,892,-0.83,0.31,12,0.11,-3130.00,8390.00,4485,20240215,-42.36,2315,20241115,11.66,2660,-2.82,20250110,2435,6.16,20250213,4250,-39.18,20240308,2315,11.66,20241115,0.26,N,079980,5000,1725 억,,435050,N,N,18,N,00,N
20250221,150659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,-10,5,-0.39,93242590,36424,160.51,2600,2600,2530,3365,1815,2590,2559.92,1.26,0,6297,2616,2602,2586,2572,2556,2595,2565,1725,775,5000,1860,5,1,34500000,890,-0.82,0.31,12,0.11,-3130.00,8390.00,4485,20240215,-42.47,2315,20241115,11.45,2660,-3.01,20250110,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.26,N,079980,5000,1725 억,,435050,N,N,12,N,00,N
20250221,140658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-40,5,-1.54,89851825,35110,154.72,2600,2600,2530,3365,1815,2590,2559.15,1.26,0,6443,2616,2602,2586,2572,2556,2595,2565,1725,775,5000,1860,5,1,34500000,880,-0.81,0.30,12,0.10,-3130.00,8390.00,4485,20240215,-43.14,2315,20241115,10.15,2660,-4.14,20250110,2435,4.72,20250213,4250,-40.00,20240308,2315,10.15,20241115,0.26,N,079980,5000,1725 억,,435050,N,N,12,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 20250224 160701 57 100.00 KOSPI 화학 N N N N N 2620 35 2 1.35 184305100 70615 192.49 2570 2630 2565 3360 1810 2585 2610.02 1.28 0 17985 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 904 -0.84 0.31 12 0.20 -3130.00 8390.00 4485 20240215 -41.58 2315 20241115 13.17 2660 -1.50 20250110 2435 7.60 20250213 4250 -38.35 20240308 2315 13.17 20241115 0.27 N 079980 5000 1725 억 441321 N N 5 N 00 N
3 20250224 150700 57 100.00 KOSPI 화학 N N N N N 2625 40 2 1.55 179563580 68806 187.56 2570 2630 2565 3360 1810 2585 2609.73 1.28 0 18032 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 906 -0.84 0.31 12 0.20 -3130.00 8390.00 4485 20240215 -41.47 2315 20241115 13.39 2660 -1.32 20250110 2435 7.80 20250213 4250 -38.24 20240308 2315 13.39 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
4 20250224 140659 57 100.00 KOSPI 화학 N N N N N 2630 45 2 1.74 172264340 66026 179.98 2570 2630 2565 3360 1810 2585 2609.06 1.28 0 18137 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 907 -0.84 0.31 12 0.19 -3130.00 8390.00 4485 20240215 -41.36 2315 20241115 13.61 2660 -1.13 20250110 2435 8.01 20250213 4250 -38.12 20240308 2315 13.61 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
5 20250224 130702 57 100.00 KOSPI 화학 N N N N N 2620 35 2 1.35 141881400 54434 148.38 2570 2630 2565 3360 1810 2585 2606.50 1.28 0 12564 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 904 -0.84 0.31 12 0.16 -3130.00 8390.00 4485 20240215 -41.58 2315 20241115 13.17 2660 -1.50 20250110 2435 7.60 20250213 4250 -38.35 20240308 2315 13.17 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
6 20250224 120658 57 100.00 KOSPI 화학 N N N N N 2625 40 2 1.55 136949015 52551 143.25 2570 2630 2565 3360 1810 2585 2606.04 1.28 0 13539 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 906 -0.84 0.31 12 0.15 -3130.00 8390.00 4485 20240215 -41.47 2315 20241115 13.39 2660 -1.32 20250110 2435 7.80 20250213 4250 -38.24 20240308 2315 13.39 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
7 20250224 110656 57 100.00 KOSPI 화학 N N N N N 2610 25 2 0.97 126399325 48532 132.29 2570 2625 2565 3360 1810 2585 2604.47 1.28 0 13938 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 900 -0.83 0.31 12 0.14 -3130.00 8390.00 4485 20240215 -41.81 2315 20241115 12.74 2660 -1.88 20250110 2435 7.19 20250213 4250 -38.59 20240308 2315 12.74 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
8 20250224 100657 57 100.00 KOSPI 화학 N N N N N 2615 30 2 1.16 70266180 26992 73.58 2570 2625 2565 3360 1810 2585 2603.26 1.28 0 -613 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 902 -0.84 0.31 12 0.08 -3130.00 8390.00 4485 20240215 -41.69 2315 20241115 12.96 2660 -1.69 20250110 2435 7.39 20250213 4250 -38.47 20240308 2315 12.96 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
9 20250224 090702 57 100.00 KOSPI 화학 N N N N N 2565 -20 5 -0.77 1193870 464 1.26 2570 2600 2565 3360 1810 2585 2571.55 1.28 0 -13 2641 2612 2571 2542 2501 2592 2522 1725 775 5000 1860 5 1 34500000 885 -0.82 0.31 12 0.00 -3130.00 8390.00 4485 20240215 -42.81 2315 20241115 10.80 2660 -3.57 20250110 2435 5.34 20250213 4250 -39.65 20240308 2315 10.80 20241115 0.27 N 079980 5000 1725 억 441321 N N 18 N 00 N
10 20250221 160656 57 100.00 KOSPI 화학 N N N N N 2585 -5 5 -0.19 93911980 36684 161.65 2600 2600 2530 3365 1815 2590 2560.03 1.26 0 6294 2616 2602 2586 2572 2556 2595 2565 1725 775 5000 1860 5 1 34500000 892 -0.83 0.31 12 0.11 -3130.00 8390.00 4485 20240215 -42.36 2315 20241115 11.66 2660 -2.82 20250110 2435 6.16 20250213 4250 -39.18 20240308 2315 11.66 20241115 0.26 N 079980 5000 1725 억 435050 N N 18 N 00 N
11 20250221 150659 57 100.00 KOSPI 화학 N N N N N 2580 -10 5 -0.39 93242590 36424 160.51 2600 2600 2530 3365 1815 2590 2559.92 1.26 0 6297 2616 2602 2586 2572 2556 2595 2565 1725 775 5000 1860 5 1 34500000 890 -0.82 0.31 12 0.11 -3130.00 8390.00 4485 20240215 -42.47 2315 20241115 11.45 2660 -3.01 20250110 2435 5.95 20250213 4250 -39.29 20240308 2315 11.45 20241115 0.26 N 079980 5000 1725 억 435050 N N 12 N 00 N
12 20250221 140658 57 100.00 KOSPI 화학 N N N N N 2550 -40 5 -1.54 89851825 35110 154.72 2600 2600 2530 3365 1815 2590 2559.15 1.26 0 6443 2616 2602 2586 2572 2556 2595 2565 1725 775 5000 1860 5 1 34500000 880 -0.81 0.30 12 0.10 -3130.00 8390.00 4485 20240215 -43.14 2315 20241115 10.15 2660 -4.14 20250110 2435 4.72 20250213 4250 -40.00 20240308 2315 10.15 20241115 0.26 N 079980 5000 1725 억 435050 N N 12 N 00 N