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
003080/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
20250212,160140,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2460,0,3,0.00,273728255,111748,77.44,2475,2480,2440,3195,1725,2460,2449.51,0.34,0,280,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.56,64.00,6722.00,3035,20240516,-18.95,2440,20250212,0.82,2580,-4.65,20250108,2440,0.82,20250212,3035,-18.95,20240516,2440,0.82,20250212,0.81,N,003080,500,100 억,,68505,N,N,81,N,00,N
20250212,150139,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2470,10,2,0.41,204759645,83583,57.92,2475,2480,2440,3195,1725,2460,2449.78,0.34,0,474,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,494,38.59,0.37,12,0.42,64.00,6722.00,3035,20240516,-18.62,2440,20250212,1.23,2580,-4.26,20250108,2440,1.23,20250212,3035,-18.62,20240516,2440,1.23,20250212,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250212,140139,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2475,15,2,0.61,95329650,38897,26.96,2475,2480,2440,3195,1725,2460,2450.82,0.34,0,511,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,495,38.67,0.37,12,0.19,64.00,6722.00,3035,20240516,-18.45,2440,20250212,1.43,2580,-4.07,20250108,2440,1.43,20250212,3035,-18.45,20240516,2440,1.43,20250212,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250212,130140,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2475,15,2,0.61,92053880,37571,26.04,2475,2475,2440,3195,1725,2460,2450.13,0.34,0,490,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,495,38.67,0.37,12,0.19,64.00,6722.00,3035,20240516,-18.45,2440,20250212,1.43,2580,-4.07,20250108,2440,1.43,20250212,3035,-18.45,20240516,2440,1.43,20250212,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250212,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,13840555,5628,3.90,2475,2475,2455,3195,1725,2460,2459.23,0.34,0,-76,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,493,38.52,0.37,12,0.03,64.00,6722.00,3035,20240516,-18.78,2440,20241209,1.02,2580,-4.46,20250108,2455,0.41,20250212,3035,-18.78,20240516,2440,1.02,20241209,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250212,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,11399645,4638,3.21,2475,2475,2455,3195,1725,2460,2457.88,0.34,0,-76,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2440,20241209,1.02,2580,-4.46,20250108,2455,0.41,20250212,3035,-18.78,20240516,2440,1.02,20241209,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250212,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,5,2,0.20,7371530,2998,2.08,2475,2475,2455,3195,1725,2460,2458.82,0.34,0,-76,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,493,38.52,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.78,2440,20241209,1.02,2580,-4.46,20250108,2455,0.41,20250212,3035,-18.78,20240516,2440,1.02,20241209,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250212,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,15,2,0.61,108900,44,0.03,2475,2475,2475,3195,1725,2460,2475.00,0.34,0,-15,2556,2507,2481,2432,2406,2495,2420,100,735,500,1770,5,1,20020000,495,38.67,0.37,12,0.00,64.00,6722.00,3035,20240516,-18.45,2440,20241209,1.43,2580,-4.07,20250108,2455,0.81,20250211,3035,-18.45,20240516,2440,1.43,20241209,0.81,N,003080,500,100 억,,68505,N,N,0,N,00,N
20250211,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,-55,5,-2.19,356935705,144288,458.65,2520,2530,2455,3265,1765,2515,2473.77,0.34,0,538,2561,2537,2506,2482,2451,2550,2495,100,750,500,1810,5,1,20020000,492,38.44,0.37,12,0.72,64.00,6722.00,3035,20240516,-18.95,2440,20241209,0.82,2580,-4.65,20250108,2455,0.20,20250211,3035,-18.95,20240516,2440,0.82,20241209,0.81,N,003080,500,100 억,,68019,N,N,0,N,00,N
20250211,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,-35,5,-1.39,347795980,140579,446.86,2520,2530,2455,3265,1765,2515,2474.03,0.34,0,1710,2561,2537,2506,2482,2451,2550,2495,100,750,500,1810,5,1,20020000,496,38.75,0.37,12,0.70,64.00,6722.00,3035,20240516,-18.29,2440,20241209,1.64,2580,-3.88,20250108,2455,1.02,20250211,3035,-18.29,20240516,2440,1.64,20241209,0.81,N,003080,500,100 억,,68019,N,N,0,N,00,N
20250211,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2485,-30,5,-1.19,255561625,103251,328.21,2520,2530,2455,3265,1765,2515,2475.15,0.34,0,6,2561,2537,2506,2482,2451,2550,2495,100,750,500,1810,5,1,20020000,497,38.83,0.37,12,0.52,64.00,6722.00,3035,20240516,-18.12,2440,20241209,1.84,2580,-3.68,20250108,2455,1.22,20250211,3035,-18.12,20240516,2440,1.84,20241209,0.81,N,003080,500,100 억,,68019,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 160140 57 100.00 KOSPI 신저가 화학 N N N N N 2460 0 3 0.00 273728255 111748 77.44 2475 2480 2440 3195 1725 2460 2449.51 0.34 0 280 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 492 38.44 0.37 12 0.56 64.00 6722.00 3035 20240516 -18.95 2440 20250212 0.82 2580 -4.65 20250108 2440 0.82 20250212 3035 -18.95 20240516 2440 0.82 20250212 0.81 N 003080 500 100 억 68505 N N 81 N 00 N
3 20250212 150139 57 100.00 KOSPI 신저가 화학 N N N N N 2470 10 2 0.41 204759645 83583 57.92 2475 2480 2440 3195 1725 2460 2449.78 0.34 0 474 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 494 38.59 0.37 12 0.42 64.00 6722.00 3035 20240516 -18.62 2440 20250212 1.23 2580 -4.26 20250108 2440 1.23 20250212 3035 -18.62 20240516 2440 1.23 20250212 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
4 20250212 140139 57 100.00 KOSPI 신저가 화학 N N N N N 2475 15 2 0.61 95329650 38897 26.96 2475 2480 2440 3195 1725 2460 2450.82 0.34 0 511 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 495 38.67 0.37 12 0.19 64.00 6722.00 3035 20240516 -18.45 2440 20250212 1.43 2580 -4.07 20250108 2440 1.43 20250212 3035 -18.45 20240516 2440 1.43 20250212 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
5 20250212 130140 57 100.00 KOSPI 신저가 화학 N N N N N 2475 15 2 0.61 92053880 37571 26.04 2475 2475 2440 3195 1725 2460 2450.13 0.34 0 490 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 495 38.67 0.37 12 0.19 64.00 6722.00 3035 20240516 -18.45 2440 20250212 1.43 2580 -4.07 20250108 2440 1.43 20250212 3035 -18.45 20240516 2440 1.43 20250212 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
6 20250212 120140 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 13840555 5628 3.90 2475 2475 2455 3195 1725 2460 2459.23 0.34 0 -76 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 493 38.52 0.37 12 0.03 64.00 6722.00 3035 20240516 -18.78 2440 20241209 1.02 2580 -4.46 20250108 2455 0.41 20250212 3035 -18.78 20240516 2440 1.02 20241209 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
7 20250212 110140 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 11399645 4638 3.21 2475 2475 2455 3195 1725 2460 2457.88 0.34 0 -76 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 493 38.52 0.37 12 0.02 64.00 6722.00 3035 20240516 -18.78 2440 20241209 1.02 2580 -4.46 20250108 2455 0.41 20250212 3035 -18.78 20240516 2440 1.02 20241209 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
8 20250212 100140 57 100.00 KOSPI 화학 N N N N N 2465 5 2 0.20 7371530 2998 2.08 2475 2475 2455 3195 1725 2460 2458.82 0.34 0 -76 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 493 38.52 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.78 2440 20241209 1.02 2580 -4.46 20250108 2455 0.41 20250212 3035 -18.78 20240516 2440 1.02 20241209 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
9 20250212 090140 57 100.00 KOSPI 화학 N N N N N 2475 15 2 0.61 108900 44 0.03 2475 2475 2475 3195 1725 2460 2475.00 0.34 0 -15 2556 2507 2481 2432 2406 2495 2420 100 735 500 1770 5 1 20020000 495 38.67 0.37 12 0.00 64.00 6722.00 3035 20240516 -18.45 2440 20241209 1.43 2580 -4.07 20250108 2455 0.81 20250211 3035 -18.45 20240516 2440 1.43 20241209 0.81 N 003080 500 100 억 68505 N N 0 N 00 N
10 20250211 160139 57 100.00 KOSPI 화학 N N N N N 2460 -55 5 -2.19 356935705 144288 458.65 2520 2530 2455 3265 1765 2515 2473.77 0.34 0 538 2561 2537 2506 2482 2451 2550 2495 100 750 500 1810 5 1 20020000 492 38.44 0.37 12 0.72 64.00 6722.00 3035 20240516 -18.95 2440 20241209 0.82 2580 -4.65 20250108 2455 0.20 20250211 3035 -18.95 20240516 2440 0.82 20241209 0.81 N 003080 500 100 억 68019 N N 0 N 00 N
11 20250211 150139 57 100.00 KOSPI 화학 N N N N N 2480 -35 5 -1.39 347795980 140579 446.86 2520 2530 2455 3265 1765 2515 2474.03 0.34 0 1710 2561 2537 2506 2482 2451 2550 2495 100 750 500 1810 5 1 20020000 496 38.75 0.37 12 0.70 64.00 6722.00 3035 20240516 -18.29 2440 20241209 1.64 2580 -3.88 20250108 2455 1.02 20250211 3035 -18.29 20240516 2440 1.64 20241209 0.81 N 003080 500 100 억 68019 N N 0 N 00 N
12 20250211 140140 57 100.00 KOSPI 화학 N N N N N 2485 -30 5 -1.19 255561625 103251 328.21 2520 2530 2455 3265 1765 2515 2475.15 0.34 0 6 2561 2537 2506 2482 2451 2550 2495 100 750 500 1810 5 1 20020000 497 38.83 0.37 12 0.52 64.00 6722.00 3035 20240516 -18.12 2440 20241209 1.84 2580 -3.68 20250108 2455 1.22 20250211 3035 -18.12 20240516 2440 1.84 20241209 0.81 N 003080 500 100 억 68019 N N 0 N 00 N