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
003240/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
20250219,160143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,701000,11000,2,1.59,732986000,1057,189.77,694000,703000,682000,897000,483000,690000,693458.85,5.02,0,4,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7805,-42.18,0.18,12,0.09,-16618.00,3800650.00,935000,20240214,-25.03,510000,20240805,37.45,705000,-0.57,20250207,590000,18.81,20250102,915000,-23.39,20240219,510000,37.45,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,150144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,699000,9000,2,1.30,607250000,877,157.45,694000,703000,682000,897000,483000,690000,692417.33,5.02,0,-67,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7783,-42.06,0.18,12,0.08,-16618.00,3800650.00,935000,20240214,-25.24,510000,20240805,37.06,705000,-0.85,20250207,590000,18.47,20250102,915000,-23.61,20240219,510000,37.06,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,140144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,693000,3000,2,0.43,342283000,497,89.23,694000,694000,682000,897000,483000,690000,688698.19,5.02,0,-171,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7716,-41.70,0.18,12,0.04,-16618.00,3800650.00,935000,20240214,-25.88,510000,20240805,35.88,705000,-1.70,20250207,590000,17.46,20250102,915000,-24.26,20240219,510000,35.88,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,130143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,692000,2000,2,0.29,315262000,458,82.23,694000,694000,682000,897000,483000,690000,688344.98,5.02,0,-162,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7705,-41.64,0.18,12,0.04,-16618.00,3800650.00,935000,20240214,-25.99,510000,20240805,35.69,705000,-1.84,20250207,590000,17.29,20250102,915000,-24.37,20240219,510000,35.69,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,120144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,690000,0,3,0.00,186003000,271,48.65,694000,694000,682000,897000,483000,690000,686357.93,5.02,0,-108,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7682,-41.52,0.18,12,0.02,-16618.00,3800650.00,935000,20240214,-26.20,510000,20240805,35.29,705000,-2.13,20250207,590000,16.95,20250102,915000,-24.59,20240219,510000,35.29,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,110144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,687000,-3000,5,-0.43,159120000,232,41.65,694000,694000,682000,897000,483000,690000,685862.07,5.02,0,-98,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7649,-41.34,0.18,12,0.02,-16618.00,3800650.00,935000,20240214,-26.52,510000,20240805,34.71,705000,-2.55,20250207,590000,16.44,20250102,915000,-24.92,20240219,510000,34.71,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,687000,-3000,5,-0.43,55588000,81,14.54,694000,694000,684000,897000,483000,690000,686271.60,5.02,0,-45,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7649,-41.34,0.18,12,0.01,-16618.00,3800650.00,935000,20240214,-26.52,510000,20240805,34.71,705000,-2.55,20250207,590000,16.44,20250102,915000,-24.92,20240219,510000,34.71,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250219,090144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,694000,4000,2,0.58,694000,1,0.18,694000,694000,694000,897000,483000,690000,694000.00,5.02,0,0,700666,695332,687666,682332,674666,698000,685000,56,207000,5000,510600,1000,1,1113400,7727,-41.76,0.18,12,0.00,-16618.00,3800650.00,935000,20240214,-25.78,510000,20240805,36.08,705000,-1.56,20250207,590000,17.63,20250102,915000,-24.15,20240219,510000,36.08,20240805,0.14,N,003240,5000,55 억,,55914,N,N,2,N,00,N
20250218,160143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,690000,5000,2,0.73,383072000,557,88.84,684000,693000,680000,890000,480000,685000,687741.47,5.03,0,-17,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7682,-41.52,0.18,12,0.05,-16618.00,3800650.00,935000,20240214,-26.20,510000,20240805,35.29,705000,-2.13,20250207,590000,16.95,20250102,915000,-24.59,20240219,510000,35.29,20240805,0.14,N,003240,5000,55 억,,55997,N,N,2,N,00,N
20250218,150143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,689000,4000,2,0.58,364456000,530,84.53,684000,693000,680000,890000,480000,685000,687652.83,5.03,0,-8,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7671,-41.46,0.18,12,0.05,-16618.00,3800650.00,935000,20240214,-26.31,510000,20240805,35.10,705000,-2.27,20250207,590000,16.78,20250102,915000,-24.70,20240219,510000,35.10,20240805,0.14,N,003240,5000,55 억,,55997,N,N,0,N,00,N
20250218,140144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,692000,7000,2,1.02,328561000,478,76.24,684000,693000,680000,890000,480000,685000,687366.11,5.03,0,8,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7705,-41.64,0.18,12,0.04,-16618.00,3800650.00,935000,20240214,-25.99,510000,20240805,35.69,705000,-1.84,20250207,590000,17.29,20250102,915000,-24.37,20240219,510000,35.69,20240805,0.14,N,003240,5000,55 억,,55997,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 20250219 160143 55 60.00 KOSPI 화학 N N N Y 60 N 701000 11000 2 1.59 732986000 1057 189.77 694000 703000 682000 897000 483000 690000 693458.85 5.02 0 4 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7805 -42.18 0.18 12 0.09 -16618.00 3800650.00 935000 20240214 -25.03 510000 20240805 37.45 705000 -0.57 20250207 590000 18.81 20250102 915000 -23.39 20240219 510000 37.45 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
3 20250219 150144 55 60.00 KOSPI 화학 N N N Y 60 N 699000 9000 2 1.30 607250000 877 157.45 694000 703000 682000 897000 483000 690000 692417.33 5.02 0 -67 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7783 -42.06 0.18 12 0.08 -16618.00 3800650.00 935000 20240214 -25.24 510000 20240805 37.06 705000 -0.85 20250207 590000 18.47 20250102 915000 -23.61 20240219 510000 37.06 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
4 20250219 140144 55 60.00 KOSPI 화학 N N N Y 60 N 693000 3000 2 0.43 342283000 497 89.23 694000 694000 682000 897000 483000 690000 688698.19 5.02 0 -171 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7716 -41.70 0.18 12 0.04 -16618.00 3800650.00 935000 20240214 -25.88 510000 20240805 35.88 705000 -1.70 20250207 590000 17.46 20250102 915000 -24.26 20240219 510000 35.88 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
5 20250219 130143 55 60.00 KOSPI 화학 N N N Y 60 N 692000 2000 2 0.29 315262000 458 82.23 694000 694000 682000 897000 483000 690000 688344.98 5.02 0 -162 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7705 -41.64 0.18 12 0.04 -16618.00 3800650.00 935000 20240214 -25.99 510000 20240805 35.69 705000 -1.84 20250207 590000 17.29 20250102 915000 -24.37 20240219 510000 35.69 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
6 20250219 120144 55 60.00 KOSPI 화학 N N N Y 60 N 690000 0 3 0.00 186003000 271 48.65 694000 694000 682000 897000 483000 690000 686357.93 5.02 0 -108 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7682 -41.52 0.18 12 0.02 -16618.00 3800650.00 935000 20240214 -26.20 510000 20240805 35.29 705000 -2.13 20250207 590000 16.95 20250102 915000 -24.59 20240219 510000 35.29 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
7 20250219 110144 55 60.00 KOSPI 화학 N N N Y 60 N 687000 -3000 5 -0.43 159120000 232 41.65 694000 694000 682000 897000 483000 690000 685862.07 5.02 0 -98 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7649 -41.34 0.18 12 0.02 -16618.00 3800650.00 935000 20240214 -26.52 510000 20240805 34.71 705000 -2.55 20250207 590000 16.44 20250102 915000 -24.92 20240219 510000 34.71 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
8 20250219 100143 55 60.00 KOSPI 화학 N N N Y 60 N 687000 -3000 5 -0.43 55588000 81 14.54 694000 694000 684000 897000 483000 690000 686271.60 5.02 0 -45 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7649 -41.34 0.18 12 0.01 -16618.00 3800650.00 935000 20240214 -26.52 510000 20240805 34.71 705000 -2.55 20250207 590000 16.44 20250102 915000 -24.92 20240219 510000 34.71 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
9 20250219 090144 55 60.00 KOSPI 화학 N N N Y 60 N 694000 4000 2 0.58 694000 1 0.18 694000 694000 694000 897000 483000 690000 694000.00 5.02 0 0 700666 695332 687666 682332 674666 698000 685000 56 207000 5000 510600 1000 1 1113400 7727 -41.76 0.18 12 0.00 -16618.00 3800650.00 935000 20240214 -25.78 510000 20240805 36.08 705000 -1.56 20250207 590000 17.63 20250102 915000 -24.15 20240219 510000 36.08 20240805 0.14 N 003240 5000 55 억 55914 N N 2 N 00 N
10 20250218 160143 55 60.00 KOSPI 화학 N N N Y 60 N 690000 5000 2 0.73 383072000 557 88.84 684000 693000 680000 890000 480000 685000 687741.47 5.03 0 -17 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7682 -41.52 0.18 12 0.05 -16618.00 3800650.00 935000 20240214 -26.20 510000 20240805 35.29 705000 -2.13 20250207 590000 16.95 20250102 915000 -24.59 20240219 510000 35.29 20240805 0.14 N 003240 5000 55 억 55997 N N 2 N 00 N
11 20250218 150143 55 60.00 KOSPI 화학 N N N Y 60 N 689000 4000 2 0.58 364456000 530 84.53 684000 693000 680000 890000 480000 685000 687652.83 5.03 0 -8 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7671 -41.46 0.18 12 0.05 -16618.00 3800650.00 935000 20240214 -26.31 510000 20240805 35.10 705000 -2.27 20250207 590000 16.78 20250102 915000 -24.70 20240219 510000 35.10 20240805 0.14 N 003240 5000 55 억 55997 N N 0 N 00 N
12 20250218 140144 55 60.00 KOSPI 화학 N N N Y 60 N 692000 7000 2 1.02 328561000 478 76.24 684000 693000 680000 890000 480000 685000 687366.11 5.03 0 8 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7705 -41.64 0.18 12 0.04 -16618.00 3800650.00 935000 20240214 -25.99 510000 20240805 35.69 705000 -1.84 20250207 590000 17.29 20250102 915000 -24.37 20240219 510000 35.69 20240805 0.14 N 003240 5000 55 억 55997 N N 0 N 00 N