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
023450/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
20250219,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-500,5,-1.47,84440600,2508,220.97,33950,33950,33300,44200,23800,34000,33668.50,0.02,0,71,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1173,19.85,2.23,12,0.07,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,538,N,N,2,N,00,N
20250219,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33450,-550,5,-1.62,84105700,2498,220.09,33950,33950,33300,44200,23800,34000,33669.22,0.02,0,71,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1171,19.82,2.23,12,0.07,1688.00,15012.00,37400,20240527,-10.56,28100,20240305,19.04,34400,-2.76,20250110,31450,6.36,20250205,37400,-10.56,20240527,28100,19.04,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250219,140342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,-450,5,-1.32,82633050,2454,216.21,33950,33950,33300,44200,23800,34000,33672.80,0.02,0,78,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1174,19.88,2.23,12,0.07,1688.00,15012.00,37400,20240527,-10.29,28100,20240305,19.40,34400,-2.47,20250110,31450,6.68,20250205,37400,-10.29,20240527,28100,19.40,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250219,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-500,5,-1.47,37030750,1097,96.65,33950,33950,33300,44200,23800,34000,33756.38,0.02,0,8,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1173,19.85,2.23,12,0.03,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250219,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33450,-550,5,-1.62,36863800,1092,96.21,33950,33950,33300,44200,23800,34000,33758.06,0.02,0,8,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1171,19.82,2.23,12,0.03,1688.00,15012.00,37400,20240527,-10.56,28100,20240305,19.04,34400,-2.76,20250110,31450,6.36,20250205,37400,-10.56,20240527,28100,19.04,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250219,110344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-700,5,-2.06,32939850,975,85.90,33950,33950,33300,44200,23800,34000,33784.46,0.02,0,8,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1166,19.73,2.22,12,0.03,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250219,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-700,5,-2.06,30974500,916,80.70,33950,33950,33300,44200,23800,34000,33814.96,0.02,0,8,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1166,19.73,2.22,12,0.03,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250219,090344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33950,-50,5,-0.15,23765000,700,61.67,33950,33950,33950,44200,23800,34000,33950.00,0.02,0,0,34500,34250,33750,33500,33000,34375,33625,31,10200,500,24480,50,1,3500000,1188,20.11,2.26,12,0.02,1688.00,15012.00,37400,20240527,-9.22,28100,20240305,20.82,34400,-1.31,20250110,31450,7.95,20250205,37400,-9.22,20240527,28100,20.82,20240305,0.08,N,023450,500,31 억,,538,N,N,0,N,00,N
20250218,160342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,750,2,2.26,37840600,1135,114.76,33250,34000,33250,43200,23300,33250,33339.74,0.02,0,3,33850,33550,33400,33100,32950,33475,33025,31,9950,500,23940,50,1,3500000,1190,20.14,2.26,12,0.03,1688.00,15012.00,37400,20240527,-9.09,28100,20240305,21.00,34400,-1.16,20250110,31450,8.11,20250205,37400,-9.09,20240527,28100,21.00,20240305,0.08,N,023450,500,31 억,,539,N,N,1,N,00,N
20250218,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,50,2,0.15,24608100,740,74.82,33250,33400,33250,43200,23300,33250,33254.19,0.02,0,34,33850,33550,33400,33100,32950,33475,33025,31,9950,500,23940,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,539,N,N,1,N,00,N
20250218,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,50,2,0.15,24608100,740,74.82,33250,33400,33250,43200,23300,33250,33254.19,0.02,0,34,33850,33550,33400,33100,32950,33475,33025,31,9950,500,23940,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,539,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 20250219 160343 57 100.00 KOSPI 화학 N N N N N 33500 -500 5 -1.47 84440600 2508 220.97 33950 33950 33300 44200 23800 34000 33668.50 0.02 0 71 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1173 19.85 2.23 12 0.07 1688.00 15012.00 37400 20240527 -10.43 28100 20240305 19.22 34400 -2.62 20250110 31450 6.52 20250205 37400 -10.43 20240527 28100 19.22 20240305 0.08 N 023450 500 31 억 538 N N 2 N 00 N
3 20250219 150345 57 100.00 KOSPI 화학 N N N N N 33450 -550 5 -1.62 84105700 2498 220.09 33950 33950 33300 44200 23800 34000 33669.22 0.02 0 71 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1171 19.82 2.23 12 0.07 1688.00 15012.00 37400 20240527 -10.56 28100 20240305 19.04 34400 -2.76 20250110 31450 6.36 20250205 37400 -10.56 20240527 28100 19.04 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
4 20250219 140342 57 100.00 KOSPI 화학 N N N N N 33550 -450 5 -1.32 82633050 2454 216.21 33950 33950 33300 44200 23800 34000 33672.80 0.02 0 78 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1174 19.88 2.23 12 0.07 1688.00 15012.00 37400 20240527 -10.29 28100 20240305 19.40 34400 -2.47 20250110 31450 6.68 20250205 37400 -10.29 20240527 28100 19.40 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
5 20250219 130343 57 100.00 KOSPI 화학 N N N N N 33500 -500 5 -1.47 37030750 1097 96.65 33950 33950 33300 44200 23800 34000 33756.38 0.02 0 8 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1173 19.85 2.23 12 0.03 1688.00 15012.00 37400 20240527 -10.43 28100 20240305 19.22 34400 -2.62 20250110 31450 6.52 20250205 37400 -10.43 20240527 28100 19.22 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
6 20250219 120343 57 100.00 KOSPI 화학 N N N N N 33450 -550 5 -1.62 36863800 1092 96.21 33950 33950 33300 44200 23800 34000 33758.06 0.02 0 8 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1171 19.82 2.23 12 0.03 1688.00 15012.00 37400 20240527 -10.56 28100 20240305 19.04 34400 -2.76 20250110 31450 6.36 20250205 37400 -10.56 20240527 28100 19.04 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
7 20250219 110344 57 100.00 KOSPI 화학 N N N N N 33300 -700 5 -2.06 32939850 975 85.90 33950 33950 33300 44200 23800 34000 33784.46 0.02 0 8 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1166 19.73 2.22 12 0.03 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
8 20250219 100343 57 100.00 KOSPI 화학 N N N N N 33300 -700 5 -2.06 30974500 916 80.70 33950 33950 33300 44200 23800 34000 33814.96 0.02 0 8 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1166 19.73 2.22 12 0.03 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
9 20250219 090344 57 100.00 KOSPI 화학 N N N N N 33950 -50 5 -0.15 23765000 700 61.67 33950 33950 33950 44200 23800 34000 33950.00 0.02 0 0 34500 34250 33750 33500 33000 34375 33625 31 10200 500 24480 50 1 3500000 1188 20.11 2.26 12 0.02 1688.00 15012.00 37400 20240527 -9.22 28100 20240305 20.82 34400 -1.31 20250110 31450 7.95 20250205 37400 -9.22 20240527 28100 20.82 20240305 0.08 N 023450 500 31 억 538 N N 0 N 00 N
10 20250218 160342 57 100.00 KOSPI 화학 N N N N N 34000 750 2 2.26 37840600 1135 114.76 33250 34000 33250 43200 23300 33250 33339.74 0.02 0 3 33850 33550 33400 33100 32950 33475 33025 31 9950 500 23940 50 1 3500000 1190 20.14 2.26 12 0.03 1688.00 15012.00 37400 20240527 -9.09 28100 20240305 21.00 34400 -1.16 20250110 31450 8.11 20250205 37400 -9.09 20240527 28100 21.00 20240305 0.08 N 023450 500 31 억 539 N N 1 N 00 N
11 20250218 150343 57 100.00 KOSPI 화학 N N N N N 33300 50 2 0.15 24608100 740 74.82 33250 33400 33250 43200 23300 33250 33254.19 0.02 0 34 33850 33550 33400 33100 32950 33475 33025 31 9950 500 23940 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 539 N N 1 N 00 N
12 20250218 140343 57 100.00 KOSPI 화학 N N N N N 33300 50 2 0.15 24608100 740 74.82 33250 33400 33250 43200 23300 33250 33254.19 0.02 0 34 33850 33550 33400 33100 32950 33475 33025 31 9950 500 23940 50 1 3500000 1166 19.73 2.22 12 0.02 1688.00 15012.00 37400 20240527 -10.96 28100 20240305 18.51 34400 -3.20 20250110 31450 5.88 20250205 37400 -10.96 20240527 28100 18.51 20240305 0.08 N 023450 500 31 억 539 N N 1 N 00 N