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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,691000,6000,2,0.88,294789000,429,68.42,684000,693000,680000,890000,480000,685000,687153.85,5.03,0,21,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7694,-41.58,0.18,12,0.04,-16618.00,3800650.00,935000,20240214,-26.10,510000,20240805,35.49,705000,-1.99,20250207,590000,17.12,20250102,915000,-24.48,20240219,510000,35.49,20240805,0.14,N,003240,5000,55 억,,55997,N,N,0,N,00,N
20250218,120143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,690000,5000,2,0.73,231201000,337,53.75,684000,693000,680000,890000,480000,685000,686056.38,5.03,0,22,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7682,-41.52,0.18,12,0.03,-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,0,N,00,N
20250218,110144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,690000,5000,2,0.73,150575000,220,35.09,684000,690000,680000,890000,480000,685000,684431.82,5.03,0,39,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7682,-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,,55997,N,N,0,N,00,N
20250218,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,681000,-4000,5,-0.58,90129000,132,21.05,684000,687000,680000,890000,480000,685000,682795.45,5.03,0,21,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7582,-40.98,0.18,12,0.01,-16618.00,3800650.00,935000,20240214,-27.17,510000,20240805,33.53,705000,-3.40,20250207,590000,15.42,20250102,915000,-25.57,20240219,510000,33.53,20240805,0.14,N,003240,5000,55 억,,55997,N,N,0,N,00,N
20250218,090143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,685000,0,3,0.00,0,0,0.00,0,0,0,890000,480000,685000,0.00,5.03,0,0,698333,691666,681333,674666,664333,695000,678000,56,205000,5000,506900,1000,1,1113400,7627,-41.22,0.18,12,0.00,-16618.00,3800650.00,935000,20240214,-26.74,510000,20240805,34.31,705000,-2.84,20250207,590000,16.10,20250102,915000,-25.14,20240219,510000,34.31,20240805,0.14,N,003240,5000,55 억,,55997,N,N,0,N,00,N
20250217,160143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,685000,9000,2,1.33,425142000,627,139.64,676000,688000,671000,878000,474000,676000,678057.42,5.00,0,266,686000,681000,677000,672000,668000,683500,674500,56,202000,5000,500240,1000,1,1113400,7627,-41.22,0.18,12,0.06,-16618.00,3800650.00,942000,20240202,-27.28,510000,20240805,34.31,705000,-2.84,20250207,590000,16.10,20250102,915000,-25.14,20240219,510000,34.31,20240805,0.14,N,003240,5000,55 억,,55642,N,N,2,N,00,N
20250217,150144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,684000,8000,2,1.18,412153000,608,135.41,676000,688000,671000,878000,474000,676000,677883.22,5.00,0,259,686000,681000,677000,672000,668000,683500,674500,56,202000,5000,500240,1000,1,1113400,7616,-41.16,0.18,12,0.05,-16618.00,3800650.00,942000,20240202,-27.39,510000,20240805,34.12,705000,-2.98,20250207,590000,15.93,20250102,915000,-25.25,20240219,510000,34.12,20240805,0.14,N,003240,5000,55 억,,55642,N,N,2,N,00,N
20250217,140143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,683000,7000,2,1.04,372441000,550,122.49,676000,688000,671000,878000,474000,676000,677165.45,5.00,0,235,686000,681000,677000,672000,668000,683500,674500,56,202000,5000,500240,1000,1,1113400,7605,-41.10,0.18,12,0.05,-16618.00,3800650.00,942000,20240202,-27.49,510000,20240805,33.92,705000,-3.12,20250207,590000,15.76,20250102,915000,-25.36,20240219,510000,33.92,20240805,0.14,N,003240,5000,55 억,,55642,N,N,2,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 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
3 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
4 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
5 20250218 130143 55 60.00 KOSPI 화학 N N N Y 60 N 691000 6000 2 0.88 294789000 429 68.42 684000 693000 680000 890000 480000 685000 687153.85 5.03 0 21 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7694 -41.58 0.18 12 0.04 -16618.00 3800650.00 935000 20240214 -26.10 510000 20240805 35.49 705000 -1.99 20250207 590000 17.12 20250102 915000 -24.48 20240219 510000 35.49 20240805 0.14 N 003240 5000 55 억 55997 N N 0 N 00 N
6 20250218 120143 55 60.00 KOSPI 화학 N N N Y 60 N 690000 5000 2 0.73 231201000 337 53.75 684000 693000 680000 890000 480000 685000 686056.38 5.03 0 22 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7682 -41.52 0.18 12 0.03 -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 0 N 00 N
7 20250218 110144 55 60.00 KOSPI 화학 N N N Y 60 N 690000 5000 2 0.73 150575000 220 35.09 684000 690000 680000 890000 480000 685000 684431.82 5.03 0 39 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 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 55997 N N 0 N 00 N
8 20250218 100143 55 60.00 KOSPI 화학 N N N Y 60 N 681000 -4000 5 -0.58 90129000 132 21.05 684000 687000 680000 890000 480000 685000 682795.45 5.03 0 21 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7582 -40.98 0.18 12 0.01 -16618.00 3800650.00 935000 20240214 -27.17 510000 20240805 33.53 705000 -3.40 20250207 590000 15.42 20250102 915000 -25.57 20240219 510000 33.53 20240805 0.14 N 003240 5000 55 억 55997 N N 0 N 00 N
9 20250218 090143 55 60.00 KOSPI 화학 N N N Y 60 N 685000 0 3 0.00 0 0 0.00 0 0 0 890000 480000 685000 0.00 5.03 0 0 698333 691666 681333 674666 664333 695000 678000 56 205000 5000 506900 1000 1 1113400 7627 -41.22 0.18 12 0.00 -16618.00 3800650.00 935000 20240214 -26.74 510000 20240805 34.31 705000 -2.84 20250207 590000 16.10 20250102 915000 -25.14 20240219 510000 34.31 20240805 0.14 N 003240 5000 55 억 55997 N N 0 N 00 N
10 20250217 160143 55 60.00 KOSPI 화학 N N N Y 60 N 685000 9000 2 1.33 425142000 627 139.64 676000 688000 671000 878000 474000 676000 678057.42 5.00 0 266 686000 681000 677000 672000 668000 683500 674500 56 202000 5000 500240 1000 1 1113400 7627 -41.22 0.18 12 0.06 -16618.00 3800650.00 942000 20240202 -27.28 510000 20240805 34.31 705000 -2.84 20250207 590000 16.10 20250102 915000 -25.14 20240219 510000 34.31 20240805 0.14 N 003240 5000 55 억 55642 N N 2 N 00 N
11 20250217 150144 55 60.00 KOSPI 화학 N N N Y 60 N 684000 8000 2 1.18 412153000 608 135.41 676000 688000 671000 878000 474000 676000 677883.22 5.00 0 259 686000 681000 677000 672000 668000 683500 674500 56 202000 5000 500240 1000 1 1113400 7616 -41.16 0.18 12 0.05 -16618.00 3800650.00 942000 20240202 -27.39 510000 20240805 34.12 705000 -2.98 20250207 590000 15.93 20250102 915000 -25.25 20240219 510000 34.12 20240805 0.14 N 003240 5000 55 억 55642 N N 2 N 00 N
12 20250217 140143 55 60.00 KOSPI 화학 N N N Y 60 N 683000 7000 2 1.04 372441000 550 122.49 676000 688000 671000 878000 474000 676000 677165.45 5.00 0 235 686000 681000 677000 672000 668000 683500 674500 56 202000 5000 500240 1000 1 1113400 7605 -41.10 0.18 12 0.05 -16618.00 3800650.00 942000 20240202 -27.49 510000 20240805 33.92 705000 -3.12 20250207 590000 15.76 20250102 915000 -25.36 20240219 510000 33.92 20240805 0.14 N 003240 5000 55 억 55642 N N 2 N 00 N