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
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
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
20250218,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1897,4,2,0.21,5103125,2688,20.63,1893,1930,1893,2460,1326,1893,1898.48,1.11,0,62,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,291,-61.19,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.15,1831,20250203,3.60,2170,-12.58,20250103,1831,3.60,20250203,2925,-35.15,20241210,1831,3.60,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250218,120346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1925,32,2,1.69,3181715,1676,12.86,1893,1930,1893,2460,1326,1893,1898.40,1.11,0,29,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,295,-62.10,0.27,12,0.01,-31.00,7237.00,2925,20241210,-34.19,1831,20250203,5.13,2170,-11.29,20250103,1831,5.13,20250203,2925,-34.19,20241210,1831,5.13,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250218,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1930,37,2,1.95,2859189,1507,11.57,1893,1930,1893,2460,1326,1893,1897.27,1.11,0,29,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,296,-62.26,0.27,12,0.01,-31.00,7237.00,2925,20241210,-34.02,1831,20250203,5.41,2170,-11.06,20250103,1831,5.41,20250203,2925,-34.02,20241210,1831,5.41,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250218,100347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,17,2,0.90,2686148,1417,10.88,1893,1919,1893,2460,1326,1893,1895.66,1.11,0,33,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,293,-61.61,0.26,12,0.01,-31.00,7237.00,2925,20241210,-34.70,1831,20250203,4.31,2170,-11.98,20250103,1831,4.31,20250203,2925,-34.70,20241210,1831,4.31,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250218,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1893,0,3,0.00,793167,419,3.22,1893,1893,1893,2460,1326,1893,1893.00,1.11,0,-14,1954,1923,1888,1857,1822,1939,1873,77,567,500,1360,1,1,15326438,290,-61.06,0.26,12,0.00,-31.00,7237.00,2925,20241210,-35.28,1831,20250203,3.39,2170,-12.76,20250103,1831,3.39,20250203,2925,-35.28,20241210,1831,3.39,20250203,0.38,N,024070,500,76 억,,170075,N,N,5,N,00,N
20250217,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1893,-26,5,-1.35,24541899,13028,110.47,1853,1919,1853,2490,1344,1919,1883.78,1.09,0,2460,1983,1951,1935,1903,1887,1943,1895,77,571,500,1380,1,1,15326438,290,-61.06,0.26,12,0.09,-31.00,7237.00,2925,20241210,-35.28,1831,20250203,3.39,2170,-12.76,20250103,1831,3.39,20250203,2925,-35.28,20241210,1831,3.39,20250203,0.40,N,024070,500,76 억,,167615,N,N,5,N,00,N
20250217,150346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1904,-15,5,-0.78,24240905,12869,109.12,1853,1919,1853,2490,1344,1919,1883.67,1.09,0,2506,1983,1951,1935,1903,1887,1943,1895,77,571,500,1380,1,1,15326438,292,-61.42,0.26,12,0.08,-31.00,7237.00,2925,20241210,-34.91,1831,20250203,3.99,2170,-12.26,20250103,1831,3.99,20250203,2925,-34.91,20241210,1831,3.99,20250203,0.40,N,024070,500,76 억,,167615,N,N,11,N,00,N
20250217,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1905,-14,5,-0.73,24227577,12862,109.06,1853,1919,1853,2490,1344,1919,1883.66,1.09,0,2506,1983,1951,1935,1903,1887,1943,1895,77,571,500,1380,1,1,15326438,292,-61.45,0.26,12,0.08,-31.00,7237.00,2925,20241210,-34.87,1831,20250203,4.04,2170,-12.21,20250103,1831,4.04,20250203,2925,-34.87,20241210,1831,4.04,20250203,0.40,N,024070,500,76 억,,167615,N,N,11,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 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
3 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
4 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
5 20250218 130346 57 100.00 KOSPI 화학 N N N N N 1897 4 2 0.21 5103125 2688 20.63 1893 1930 1893 2460 1326 1893 1898.48 1.11 0 62 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 291 -61.19 0.26 12 0.02 -31.00 7237.00 2925 20241210 -35.15 1831 20250203 3.60 2170 -12.58 20250103 1831 3.60 20250203 2925 -35.15 20241210 1831 3.60 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
6 20250218 120346 57 100.00 KOSPI 화학 N N N N N 1925 32 2 1.69 3181715 1676 12.86 1893 1930 1893 2460 1326 1893 1898.40 1.11 0 29 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 295 -62.10 0.27 12 0.01 -31.00 7237.00 2925 20241210 -34.19 1831 20250203 5.13 2170 -11.29 20250103 1831 5.13 20250203 2925 -34.19 20241210 1831 5.13 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
7 20250218 110346 57 100.00 KOSPI 화학 N N N N N 1930 37 2 1.95 2859189 1507 11.57 1893 1930 1893 2460 1326 1893 1897.27 1.11 0 29 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 296 -62.26 0.27 12 0.01 -31.00 7237.00 2925 20241210 -34.02 1831 20250203 5.41 2170 -11.06 20250103 1831 5.41 20250203 2925 -34.02 20241210 1831 5.41 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
8 20250218 100347 57 100.00 KOSPI 화학 N N N N N 1910 17 2 0.90 2686148 1417 10.88 1893 1919 1893 2460 1326 1893 1895.66 1.11 0 33 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 293 -61.61 0.26 12 0.01 -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 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
9 20250218 090346 57 100.00 KOSPI 화학 N N N N N 1893 0 3 0.00 793167 419 3.22 1893 1893 1893 2460 1326 1893 1893.00 1.11 0 -14 1954 1923 1888 1857 1822 1939 1873 77 567 500 1360 1 1 15326438 290 -61.06 0.26 12 0.00 -31.00 7237.00 2925 20241210 -35.28 1831 20250203 3.39 2170 -12.76 20250103 1831 3.39 20250203 2925 -35.28 20241210 1831 3.39 20250203 0.38 N 024070 500 76 억 170075 N N 5 N 00 N
10 20250217 160346 57 100.00 KOSPI 화학 N N N N N 1893 -26 5 -1.35 24541899 13028 110.47 1853 1919 1853 2490 1344 1919 1883.78 1.09 0 2460 1983 1951 1935 1903 1887 1943 1895 77 571 500 1380 1 1 15326438 290 -61.06 0.26 12 0.09 -31.00 7237.00 2925 20241210 -35.28 1831 20250203 3.39 2170 -12.76 20250103 1831 3.39 20250203 2925 -35.28 20241210 1831 3.39 20250203 0.40 N 024070 500 76 억 167615 N N 5 N 00 N
11 20250217 150346 57 100.00 KOSPI 화학 N N N N N 1904 -15 5 -0.78 24240905 12869 109.12 1853 1919 1853 2490 1344 1919 1883.67 1.09 0 2506 1983 1951 1935 1903 1887 1943 1895 77 571 500 1380 1 1 15326438 292 -61.42 0.26 12 0.08 -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 0.40 N 024070 500 76 억 167615 N N 11 N 00 N
12 20250217 140345 57 100.00 KOSPI 화학 N N N N N 1905 -14 5 -0.73 24227577 12862 109.06 1853 1919 1853 2490 1344 1919 1883.66 1.09 0 2506 1983 1951 1935 1903 1887 1943 1895 77 571 500 1380 1 1 15326438 292 -61.45 0.26 12 0.08 -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 0.40 N 024070 500 76 억 167615 N N 11 N 00 N