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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024890/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
20250228,160404,57,100.00,KOSPI,,화학,N,N,N,N, ,N,967,-14,5,-1.43,70285341,72600,405.79,973,997,963,1275,687,981,968.08,0.42,0,-4384,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,399,-4.10,0.74,12,0.18,-236.00,1302.00,2210,20240312,-56.24,953,20241209,1.47,1187,-18.53,20250106,963,0.42,20250228,2210,-56.24,20240312,953,1.47,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,150405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,-13,5,-1.33,58166836,60038,335.58,973,997,963,1275,687,981,968.79,0.42,0,-3191,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,399,-4.10,0.74,12,0.15,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,963,0.52,20250228,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,140406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,970,-11,5,-1.12,56998909,58833,328.84,973,997,963,1275,687,981,968.79,0.42,0,-2723,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,400,-4.11,0.75,12,0.14,-236.00,1302.00,2210,20240312,-56.11,953,20241209,1.78,1187,-18.28,20250106,963,0.73,20250228,2210,-56.11,20240312,953,1.78,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,130405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,969,-12,5,-1.22,46239947,47694,266.58,973,997,965,1275,687,981,969.47,0.42,0,-2623,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,400,-4.11,0.74,12,0.12,-236.00,1302.00,2210,20240312,-56.15,953,20241209,1.68,1187,-18.37,20250106,965,0.41,20250228,2210,-56.15,20240312,953,1.68,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,120403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,-10,5,-1.02,46215778,47669,266.44,973,997,965,1275,687,981,969.47,0.42,0,-2612,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,401,-4.11,0.75,12,0.12,-236.00,1302.00,2210,20240312,-56.06,953,20241209,1.89,1187,-18.20,20250106,965,0.62,20250228,2210,-56.06,20240312,953,1.89,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,110403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,973,-8,5,-0.82,15209190,15616,87.28,973,997,971,1275,687,981,973.86,0.42,0,-1542,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,401,-4.12,0.75,12,0.04,-236.00,1302.00,2210,20240312,-55.97,953,20241209,2.10,1187,-18.03,20250106,965,0.83,20250203,2210,-55.97,20240312,953,2.10,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,100403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,-4,5,-0.41,6303942,6452,36.06,973,997,971,1275,687,981,976.93,0.42,0,-695,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,403,-4.14,0.75,12,0.02,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250228,090404,57,100.00,KOSPI,,화학,N,N,N,N, ,N,989,8,2,0.82,1745232,1784,9.97,973,997,973,1275,687,981,977.94,0.42,0,252,1001,991,984,974,967,996,979,206,294,500,600,1,1,41249152,408,-4.19,0.76,12,0.00,-236.00,1302.00,2210,20240312,-55.25,953,20241209,3.78,1187,-16.68,20250106,965,2.49,20250203,2210,-55.25,20240312,953,3.78,20241209,0.23,N,024890,500,206 억,,172267,N,N,0,N,00,N
20250227,160402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,981,-1,5,-0.10,17606795,17890,49.17,977,994,977,1276,688,982,984.17,0.42,0,-958,1023,1002,987,966,951,1013,977,206,294,500,600,1,1,41249152,405,-4.16,0.75,12,0.04,-236.00,1302.00,2210,20240312,-55.61,953,20241209,2.94,1187,-17.35,20250106,965,1.66,20250203,2210,-55.61,20240312,953,2.94,20241209,0.21,N,024890,500,206 억,,173225,N,N,0,N,00,N
20250227,150400,57,100.00,KOSPI,,화학,N,N,N,N, ,N,985,3,2,0.31,17037696,17311,47.58,977,994,977,1276,688,982,984.21,0.42,0,-807,1023,1002,987,966,951,1013,977,206,294,500,600,1,1,41249152,406,-4.17,0.76,12,0.04,-236.00,1302.00,2210,20240312,-55.43,953,20241209,3.36,1187,-17.02,20250106,965,2.07,20250203,2210,-55.43,20240312,953,3.36,20241209,0.21,N,024890,500,206 억,,173225,N,N,0,N,00,N
20250227,140402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,983,1,2,0.10,14193017,14416,39.62,977,994,977,1276,688,982,984.53,0.42,0,-724,1023,1002,987,966,951,1013,977,206,294,500,600,1,1,41249152,405,-4.17,0.75,12,0.03,-236.00,1302.00,2210,20240312,-55.52,953,20241209,3.15,1187,-17.19,20250106,965,1.87,20250203,2210,-55.52,20240312,953,3.15,20241209,0.21,N,024890,500,206 억,,173225,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 20250228 160404 57 100.00 KOSPI 화학 N N N N N 967 -14 5 -1.43 70285341 72600 405.79 973 997 963 1275 687 981 968.08 0.42 0 -4384 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 399 -4.10 0.74 12 0.18 -236.00 1302.00 2210 20240312 -56.24 953 20241209 1.47 1187 -18.53 20250106 963 0.42 20250228 2210 -56.24 20240312 953 1.47 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
3 20250228 150405 57 100.00 KOSPI 화학 N N N N N 968 -13 5 -1.33 58166836 60038 335.58 973 997 963 1275 687 981 968.79 0.42 0 -3191 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 399 -4.10 0.74 12 0.15 -236.00 1302.00 2210 20240312 -56.20 953 20241209 1.57 1187 -18.45 20250106 963 0.52 20250228 2210 -56.20 20240312 953 1.57 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
4 20250228 140406 57 100.00 KOSPI 화학 N N N N N 970 -11 5 -1.12 56998909 58833 328.84 973 997 963 1275 687 981 968.79 0.42 0 -2723 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 400 -4.11 0.75 12 0.14 -236.00 1302.00 2210 20240312 -56.11 953 20241209 1.78 1187 -18.28 20250106 963 0.73 20250228 2210 -56.11 20240312 953 1.78 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
5 20250228 130405 57 100.00 KOSPI 화학 N N N N N 969 -12 5 -1.22 46239947 47694 266.58 973 997 965 1275 687 981 969.47 0.42 0 -2623 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 400 -4.11 0.74 12 0.12 -236.00 1302.00 2210 20240312 -56.15 953 20241209 1.68 1187 -18.37 20250106 965 0.41 20250228 2210 -56.15 20240312 953 1.68 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
6 20250228 120403 57 100.00 KOSPI 화학 N N N N N 971 -10 5 -1.02 46215778 47669 266.44 973 997 965 1275 687 981 969.47 0.42 0 -2612 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 401 -4.11 0.75 12 0.12 -236.00 1302.00 2210 20240312 -56.06 953 20241209 1.89 1187 -18.20 20250106 965 0.62 20250228 2210 -56.06 20240312 953 1.89 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
7 20250228 110403 57 100.00 KOSPI 화학 N N N N N 973 -8 5 -0.82 15209190 15616 87.28 973 997 971 1275 687 981 973.86 0.42 0 -1542 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 401 -4.12 0.75 12 0.04 -236.00 1302.00 2210 20240312 -55.97 953 20241209 2.10 1187 -18.03 20250106 965 0.83 20250203 2210 -55.97 20240312 953 2.10 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
8 20250228 100403 57 100.00 KOSPI 화학 N N N N N 977 -4 5 -0.41 6303942 6452 36.06 973 997 971 1275 687 981 976.93 0.42 0 -695 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 403 -4.14 0.75 12 0.02 -236.00 1302.00 2210 20240312 -55.79 953 20241209 2.52 1187 -17.69 20250106 965 1.24 20250203 2210 -55.79 20240312 953 2.52 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
9 20250228 090404 57 100.00 KOSPI 화학 N N N N N 989 8 2 0.82 1745232 1784 9.97 973 997 973 1275 687 981 977.94 0.42 0 252 1001 991 984 974 967 996 979 206 294 500 600 1 1 41249152 408 -4.19 0.76 12 0.00 -236.00 1302.00 2210 20240312 -55.25 953 20241209 3.78 1187 -16.68 20250106 965 2.49 20250203 2210 -55.25 20240312 953 3.78 20241209 0.23 N 024890 500 206 억 172267 N N 0 N 00 N
10 20250227 160402 57 100.00 KOSPI 화학 N N N N N 981 -1 5 -0.10 17606795 17890 49.17 977 994 977 1276 688 982 984.17 0.42 0 -958 1023 1002 987 966 951 1013 977 206 294 500 600 1 1 41249152 405 -4.16 0.75 12 0.04 -236.00 1302.00 2210 20240312 -55.61 953 20241209 2.94 1187 -17.35 20250106 965 1.66 20250203 2210 -55.61 20240312 953 2.94 20241209 0.21 N 024890 500 206 억 173225 N N 0 N 00 N
11 20250227 150400 57 100.00 KOSPI 화학 N N N N N 985 3 2 0.31 17037696 17311 47.58 977 994 977 1276 688 982 984.21 0.42 0 -807 1023 1002 987 966 951 1013 977 206 294 500 600 1 1 41249152 406 -4.17 0.76 12 0.04 -236.00 1302.00 2210 20240312 -55.43 953 20241209 3.36 1187 -17.02 20250106 965 2.07 20250203 2210 -55.43 20240312 953 3.36 20241209 0.21 N 024890 500 206 억 173225 N N 0 N 00 N
12 20250227 140402 57 100.00 KOSPI 화학 N N N N N 983 1 2 0.10 14193017 14416 39.62 977 994 977 1276 688 982 984.53 0.42 0 -724 1023 1002 987 966 951 1013 977 206 294 500 600 1 1 41249152 405 -4.17 0.75 12 0.03 -236.00 1302.00 2210 20240312 -55.52 953 20241209 3.15 1187 -17.19 20250106 965 1.87 20250203 2210 -55.52 20240312 953 3.15 20241209 0.21 N 024890 500 206 억 173225 N N 0 N 00 N