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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,115903065,44653,143.60,2575,2600,2575,3370,1820,2595,2595.64,1.27,0,-2688,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,890,-0.82,0.31,12,0.13,-3130.00,8390.00,4485,20240215,-42.47,2315,20241115,11.45,2660,-3.01,20250110,2435,5.95,20250213,4330,-40.42,20240219,2315,11.45,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,34,N,00,N
20250219,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,111652510,43008,138.31,2575,2600,2575,3370,1820,2595,2596.09,1.27,0,-2939,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,894,-0.83,0.31,12,0.12,-3130.00,8390.00,4485,20240215,-42.25,2315,20241115,11.88,2660,-2.63,20250110,2435,6.37,20250213,4330,-40.18,20240219,2315,11.88,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250219,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,97092300,37402,120.28,2575,2600,2575,3370,1820,2595,2595.91,1.27,0,-2608,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,895,-0.83,0.31,12,0.11,-3130.00,8390.00,4485,20240215,-42.14,2315,20241115,12.10,2660,-2.44,20250110,2435,6.57,20250213,4330,-40.07,20240219,2315,12.10,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250219,130651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-10,5,-0.39,94937760,36571,117.61,2575,2600,2575,3370,1820,2595,2595.98,1.27,0,-2570,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,892,-0.83,0.31,12,0.11,-3130.00,8390.00,4485,20240215,-42.36,2315,20241115,11.66,2660,-2.82,20250110,2435,6.16,20250213,4330,-40.30,20240219,2315,11.66,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250219,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,86192180,33202,106.77,2575,2600,2575,3370,1820,2595,2595.99,1.27,0,-1888,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,894,-0.83,0.31,12,0.10,-3130.00,8390.00,4485,20240215,-42.25,2315,20241115,11.88,2660,-2.63,20250110,2435,6.37,20250213,4330,-40.18,20240219,2315,11.88,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250219,110651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,0,3,0.00,79961295,30799,99.04,2575,2600,2575,3370,1820,2595,2596.23,1.27,0,79,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,895,-0.83,0.31,12,0.09,-3130.00,8390.00,4485,20240215,-42.14,2315,20241115,12.10,2660,-2.44,20250110,2435,6.57,20250213,4330,-40.07,20240219,2315,12.10,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250219,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,5,2,0.19,56971975,21933,70.53,2575,2600,2575,3370,1820,2595,2597.55,1.27,0,79,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,897,-0.83,0.31,12,0.06,-3130.00,8390.00,4485,20240215,-42.03,2315,20241115,12.31,2660,-2.26,20250110,2435,6.78,20250213,4330,-39.95,20240219,2315,12.31,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250219,090652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,5,2,0.19,1540745,596,1.92,2575,2600,2575,3370,1820,2595,2585.14,1.27,0,126,2635,2615,2590,2570,2545,2602,2557,1725,775,5000,1860,5,1,34500000,897,-0.83,0.31,12,0.00,-3130.00,8390.00,4485,20240215,-42.03,2315,20241115,12.31,2660,-2.26,20250110,2435,6.78,20250213,4330,-39.95,20240219,2315,12.31,20241115,0.26,N,079980,5000,1725 억,,436445,N,N,0,N,00,N
20250218,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,79906775,30917,89.98,2610,2610,2565,3380,1820,2600,2584.56,1.28,0,-5859,2646,2622,2576,2552,2506,2635,2565,1725,780,5000,1870,5,1,34500000,895,-0.83,0.31,12,0.09,-3130.00,8390.00,4485,20240215,-42.14,2315,20241115,12.10,2660,-2.44,20250110,2435,6.57,20250213,4330,-40.07,20240219,2315,12.10,20241115,0.27,N,079980,5000,1725 억,,442350,N,N,14,N,00,N
20250218,150650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,71702740,27754,80.78,2610,2610,2565,3380,1820,2600,2583.51,1.28,0,-5770,2646,2622,2576,2552,2506,2635,2565,1725,780,5000,1870,5,1,34500000,895,-0.83,0.31,12,0.08,-3130.00,8390.00,4485,20240215,-42.14,2315,20241115,12.10,2660,-2.44,20250110,2435,6.57,20250213,4330,-40.07,20240219,2315,12.10,20241115,0.27,N,079980,5000,1725 억,,442350,N,N,14,N,00,N
20250218,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,63142435,24451,71.17,2610,2610,2565,3380,1820,2600,2582.41,1.28,0,-5496,2646,2622,2576,2552,2506,2635,2565,1725,780,5000,1870,5,1,34500000,895,-0.83,0.31,12,0.07,-3130.00,8390.00,4485,20240215,-42.14,2315,20241115,12.10,2660,-2.44,20250110,2435,6.57,20250213,4330,-40.07,20240219,2315,12.10,20241115,0.27,N,079980,5000,1725 억,,442350,N,N,14,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 20250219 160651 57 100.00 KOSPI 화학 N N N N N 2580 -15 5 -0.58 115903065 44653 143.60 2575 2600 2575 3370 1820 2595 2595.64 1.27 0 -2688 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 890 -0.82 0.31 12 0.13 -3130.00 8390.00 4485 20240215 -42.47 2315 20241115 11.45 2660 -3.01 20250110 2435 5.95 20250213 4330 -40.42 20240219 2315 11.45 20241115 0.26 N 079980 5000 1725 억 436445 N N 34 N 00 N
3 20250219 150653 57 100.00 KOSPI 화학 N N N N N 2590 -5 5 -0.19 111652510 43008 138.31 2575 2600 2575 3370 1820 2595 2596.09 1.27 0 -2939 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 894 -0.83 0.31 12 0.12 -3130.00 8390.00 4485 20240215 -42.25 2315 20241115 11.88 2660 -2.63 20250110 2435 6.37 20250213 4330 -40.18 20240219 2315 11.88 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
4 20250219 140650 57 100.00 KOSPI 화학 N N N N N 2595 0 3 0.00 97092300 37402 120.28 2575 2600 2575 3370 1820 2595 2595.91 1.27 0 -2608 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 895 -0.83 0.31 12 0.11 -3130.00 8390.00 4485 20240215 -42.14 2315 20241115 12.10 2660 -2.44 20250110 2435 6.57 20250213 4330 -40.07 20240219 2315 12.10 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
5 20250219 130651 57 100.00 KOSPI 화학 N N N N N 2585 -10 5 -0.39 94937760 36571 117.61 2575 2600 2575 3370 1820 2595 2595.98 1.27 0 -2570 2635 2615 2590 2570 2545 2602 2557 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 4330 -40.30 20240219 2315 11.66 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
6 20250219 120650 57 100.00 KOSPI 화학 N N N N N 2590 -5 5 -0.19 86192180 33202 106.77 2575 2600 2575 3370 1820 2595 2595.99 1.27 0 -1888 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 894 -0.83 0.31 12 0.10 -3130.00 8390.00 4485 20240215 -42.25 2315 20241115 11.88 2660 -2.63 20250110 2435 6.37 20250213 4330 -40.18 20240219 2315 11.88 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
7 20250219 110651 57 100.00 KOSPI 화학 N N N N N 2595 0 3 0.00 79961295 30799 99.04 2575 2600 2575 3370 1820 2595 2596.23 1.27 0 79 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 895 -0.83 0.31 12 0.09 -3130.00 8390.00 4485 20240215 -42.14 2315 20241115 12.10 2660 -2.44 20250110 2435 6.57 20250213 4330 -40.07 20240219 2315 12.10 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
8 20250219 100651 57 100.00 KOSPI 화학 N N N N N 2600 5 2 0.19 56971975 21933 70.53 2575 2600 2575 3370 1820 2595 2597.55 1.27 0 79 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 897 -0.83 0.31 12 0.06 -3130.00 8390.00 4485 20240215 -42.03 2315 20241115 12.31 2660 -2.26 20250110 2435 6.78 20250213 4330 -39.95 20240219 2315 12.31 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
9 20250219 090652 57 100.00 KOSPI 화학 N N N N N 2600 5 2 0.19 1540745 596 1.92 2575 2600 2575 3370 1820 2595 2585.14 1.27 0 126 2635 2615 2590 2570 2545 2602 2557 1725 775 5000 1860 5 1 34500000 897 -0.83 0.31 12 0.00 -3130.00 8390.00 4485 20240215 -42.03 2315 20241115 12.31 2660 -2.26 20250110 2435 6.78 20250213 4330 -39.95 20240219 2315 12.31 20241115 0.26 N 079980 5000 1725 억 436445 N N 0 N 00 N
10 20250218 160650 57 100.00 KOSPI 화학 N N N N N 2595 -5 5 -0.19 79906775 30917 89.98 2610 2610 2565 3380 1820 2600 2584.56 1.28 0 -5859 2646 2622 2576 2552 2506 2635 2565 1725 780 5000 1870 5 1 34500000 895 -0.83 0.31 12 0.09 -3130.00 8390.00 4485 20240215 -42.14 2315 20241115 12.10 2660 -2.44 20250110 2435 6.57 20250213 4330 -40.07 20240219 2315 12.10 20241115 0.27 N 079980 5000 1725 억 442350 N N 14 N 00 N
11 20250218 150650 57 100.00 KOSPI 화학 N N N N N 2595 -5 5 -0.19 71702740 27754 80.78 2610 2610 2565 3380 1820 2600 2583.51 1.28 0 -5770 2646 2622 2576 2552 2506 2635 2565 1725 780 5000 1870 5 1 34500000 895 -0.83 0.31 12 0.08 -3130.00 8390.00 4485 20240215 -42.14 2315 20241115 12.10 2660 -2.44 20250110 2435 6.57 20250213 4330 -40.07 20240219 2315 12.10 20241115 0.27 N 079980 5000 1725 억 442350 N N 14 N 00 N
12 20250218 140651 57 100.00 KOSPI 화학 N N N N N 2595 -5 5 -0.19 63142435 24451 71.17 2610 2610 2565 3380 1820 2600 2582.41 1.28 0 -5496 2646 2622 2576 2552 2506 2635 2565 1725 780 5000 1870 5 1 34500000 895 -0.83 0.31 12 0.07 -3130.00 8390.00 4485 20240215 -42.14 2315 20241115 12.10 2660 -2.44 20250110 2435 6.57 20250213 4330 -40.07 20240219 2315 12.10 20241115 0.27 N 079980 5000 1725 억 442350 N N 14 N 00 N