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
024070/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
20250219,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1885,-36,5,-1.87,18412198,9703,139.43,1921,1949,1883,2495,1345,1921,1897.82,1.11,0,-223,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,289,-60.81,0.26,12,0.06,-31.00,7237.00,2925,20241210,-35.56,1831,20250203,2.95,2170,-13.13,20250103,1831,2.95,20250203,2925,-35.56,20241210,1831,2.95,20250203,0.39,N,024070,500,76 억,,170098,N,N,14,N,00,N
20250219,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1904,-17,5,-0.88,17203871,9062,130.22,1921,1949,1883,2495,1345,1921,1898.46,1.11,0,33,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,292,-61.42,0.26,12,0.06,-31.00,7237.00,2925,20241210,-34.91,1831,20250203,3.99,2170,-12.26,20250103,1831,3.99,20250203,2925,-34.91,20241210,1831,3.99,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250219,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1909,-12,5,-0.62,10227969,5377,77.27,1921,1949,1892,2495,1345,1921,1902.17,1.11,0,-80,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,293,-61.58,0.26,12,0.04,-31.00,7237.00,2925,20241210,-34.74,1831,20250203,4.26,2170,-12.03,20250103,1831,4.26,20250203,2925,-34.74,20241210,1831,4.26,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250219,130347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,-11,5,-0.57,7468885,3919,56.32,1921,1949,1892,2495,1345,1921,1905.81,1.11,0,-80,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,293,-61.61,0.26,12,0.03,-31.00,7237.00,2925,20241210,-34.70,1831,20250203,4.31,2170,-11.98,20250103,1831,4.31,20250203,2925,-34.70,20241210,1831,4.31,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250219,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,-11,5,-0.57,7417754,3892,55.93,1921,1949,1897,2495,1345,1921,1905.90,1.11,0,-81,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,293,-61.61,0.26,12,0.03,-31.00,7237.00,2925,20241210,-34.70,1831,20250203,4.31,2170,-11.98,20250103,1831,4.31,20250203,2925,-34.70,20241210,1831,4.31,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250219,110348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,-11,5,-0.57,6259561,3282,47.16,1921,1949,1898,2495,1345,1921,1907.24,1.11,0,-89,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,293,-61.61,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.70,1831,20250203,4.31,2170,-11.98,20250103,1831,4.31,20250203,2925,-34.70,20241210,1831,4.31,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250219,100347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1902,-19,5,-0.99,4924261,2580,37.07,1921,1949,1902,2495,1345,1921,1908.63,1.11,0,-66,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,292,-61.35,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.97,1831,20250203,3.88,2170,-12.35,20250103,1831,3.88,20250203,2925,-34.97,20241210,1831,3.88,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250219,090348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1949,28,2,1.46,1353683,707,10.16,1921,1949,1909,2495,1345,1921,1914.69,1.11,0,64,1951,1935,1914,1898,1877,1944,1907,77,574,500,1380,1,1,15326438,299,-62.87,0.27,12,0.00,-31.00,7237.00,2925,20241210,-33.37,1831,20250203,6.44,2170,-10.18,20250103,1831,6.44,20250203,2925,-33.37,20241210,1831,6.44,20250203,0.39,N,024070,500,76 억,,170098,N,N,0,N,00,N
20250218,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1921,28,2,1.48,13217245,6959,53.42,1893,1930,1893,2460,1326,1893,1899.30,1.11,0,29,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,294,-61.97,0.27,12,0.05,-31.00,7237.00,2925,20241210,-34.32,1831,20250203,4.92,2170,-11.47,20250103,1831,4.92,20250203,2925,-34.32,20241210,1831,4.92,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250218,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1896,3,2,0.16,13017357,6855,52.62,1893,1930,1893,2460,1326,1893,1898.96,1.11,0,57,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,291,-61.16,0.26,12,0.04,-31.00,7237.00,2925,20241210,-35.18,1831,20250203,3.55,2170,-12.63,20250103,1831,3.55,20250203,2925,-35.18,20241210,1831,3.55,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250218,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1905,12,2,0.63,7554130,3978,30.53,1893,1930,1893,2460,1326,1893,1898.98,1.11,0,52,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,292,-61.45,0.26,12,0.03,-31.00,7237.00,2925,20241210,-34.87,1831,20250203,4.04,2170,-12.21,20250103,1831,4.04,20250203,2925,-34.87,20241210,1831,4.04,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,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 160347 57 100.00 KOSPI 화학 N N N N N 1885 -36 5 -1.87 18412198 9703 139.43 1921 1949 1883 2495 1345 1921 1897.82 1.11 0 -223 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 289 -60.81 0.26 12 0.06 -31.00 7237.00 2925 20241210 -35.56 1831 20250203 2.95 2170 -13.13 20250103 1831 2.95 20250203 2925 -35.56 20241210 1831 2.95 20250203 0.39 N 024070 500 76 억 170098 N N 14 N 00 N
3 20250219 150349 57 100.00 KOSPI 화학 N N N N N 1904 -17 5 -0.88 17203871 9062 130.22 1921 1949 1883 2495 1345 1921 1898.46 1.11 0 33 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 292 -61.42 0.26 12 0.06 -31.00 7237.00 2925 20241210 -34.91 1831 20250203 3.99 2170 -12.26 20250103 1831 3.99 20250203 2925 -34.91 20241210 1831 3.99 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
4 20250219 140346 57 100.00 KOSPI 화학 N N N N N 1909 -12 5 -0.62 10227969 5377 77.27 1921 1949 1892 2495 1345 1921 1902.17 1.11 0 -80 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 293 -61.58 0.26 12 0.04 -31.00 7237.00 2925 20241210 -34.74 1831 20250203 4.26 2170 -12.03 20250103 1831 4.26 20250203 2925 -34.74 20241210 1831 4.26 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
5 20250219 130347 57 100.00 KOSPI 화학 N N N N N 1910 -11 5 -0.57 7468885 3919 56.32 1921 1949 1892 2495 1345 1921 1905.81 1.11 0 -80 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 293 -61.61 0.26 12 0.03 -31.00 7237.00 2925 20241210 -34.70 1831 20250203 4.31 2170 -11.98 20250103 1831 4.31 20250203 2925 -34.70 20241210 1831 4.31 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
6 20250219 120347 57 100.00 KOSPI 화학 N N N N N 1910 -11 5 -0.57 7417754 3892 55.93 1921 1949 1897 2495 1345 1921 1905.90 1.11 0 -81 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 293 -61.61 0.26 12 0.03 -31.00 7237.00 2925 20241210 -34.70 1831 20250203 4.31 2170 -11.98 20250103 1831 4.31 20250203 2925 -34.70 20241210 1831 4.31 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
7 20250219 110348 57 100.00 KOSPI 화학 N N N N N 1910 -11 5 -0.57 6259561 3282 47.16 1921 1949 1898 2495 1345 1921 1907.24 1.11 0 -89 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 293 -61.61 0.26 12 0.02 -31.00 7237.00 2925 20241210 -34.70 1831 20250203 4.31 2170 -11.98 20250103 1831 4.31 20250203 2925 -34.70 20241210 1831 4.31 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
8 20250219 100347 57 100.00 KOSPI 화학 N N N N N 1902 -19 5 -0.99 4924261 2580 37.07 1921 1949 1902 2495 1345 1921 1908.63 1.11 0 -66 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 292 -61.35 0.26 12 0.02 -31.00 7237.00 2925 20241210 -34.97 1831 20250203 3.88 2170 -12.35 20250103 1831 3.88 20250203 2925 -34.97 20241210 1831 3.88 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
9 20250219 090348 57 100.00 KOSPI 화학 N N N N N 1949 28 2 1.46 1353683 707 10.16 1921 1949 1909 2495 1345 1921 1914.69 1.11 0 64 1951 1935 1914 1898 1877 1944 1907 77 574 500 1380 1 1 15326438 299 -62.87 0.27 12 0.00 -31.00 7237.00 2925 20241210 -33.37 1831 20250203 6.44 2170 -10.18 20250103 1831 6.44 20250203 2925 -33.37 20241210 1831 6.44 20250203 0.39 N 024070 500 76 억 170098 N N 0 N 00 N
10 20250218 160346 57 100.00 KOSPI 화학 N N N N N 1921 28 2 1.48 13217245 6959 53.42 1893 1930 1893 2460 1326 1893 1899.30 1.11 0 29 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 294 -61.97 0.27 12 0.05 -31.00 7237.00 2925 20241210 -34.32 1831 20250203 4.92 2170 -11.47 20250103 1831 4.92 20250203 2925 -34.32 20241210 1831 4.92 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
11 20250218 150347 57 100.00 KOSPI 화학 N N N N N 1896 3 2 0.16 13017357 6855 52.62 1893 1930 1893 2460 1326 1893 1898.96 1.11 0 57 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 291 -61.16 0.26 12 0.04 -31.00 7237.00 2925 20241210 -35.18 1831 20250203 3.55 2170 -12.63 20250103 1831 3.55 20250203 2925 -35.18 20241210 1831 3.55 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
12 20250218 140347 57 100.00 KOSPI 화학 N N N N N 1905 12 2 0.63 7554130 3978 30.53 1893 1930 1893 2460 1326 1893 1898.98 1.11 0 52 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 292 -61.45 0.26 12 0.03 -31.00 7237.00 2925 20241210 -34.87 1831 20250203 4.04 2170 -12.21 20250103 1831 4.04 20250203 2925 -34.87 20241210 1831 4.04 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N