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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,22792923,23361,18.06,977,981,970,1270,684,977,975.68,0.43,0,-2249,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.06,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,175367,N,N,1,N,00,N
20250221,150356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,979,2,2,0.20,21988456,22538,17.42,977,981,970,1270,684,977,975.62,0.43,0,-2075,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,404,-4.15,0.75,12,0.05,-236.00,1302.00,2210,20240312,-55.70,953,20241209,2.73,1187,-17.52,20250106,965,1.45,20250203,2210,-55.70,20240312,953,2.73,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250221,140354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,976,-1,5,-0.10,19322497,19808,15.31,977,981,970,1270,684,977,975.49,0.43,0,-2119,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.05,-236.00,1302.00,2210,20240312,-55.84,953,20241209,2.41,1187,-17.78,20250106,965,1.14,20250203,2210,-55.84,20240312,953,2.41,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250221,130353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,980,3,2,0.31,17695722,18143,14.02,977,981,970,1270,684,977,975.35,0.43,0,-1971,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,404,-4.15,0.75,12,0.04,-236.00,1302.00,2210,20240312,-55.66,953,20241209,2.83,1187,-17.44,20250106,965,1.55,20250203,2210,-55.66,20240312,953,2.83,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250221,120354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,16290426,16704,12.91,977,981,970,1270,684,977,975.24,0.43,0,-2197,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.04,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250221,110353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,13433921,13790,10.66,977,981,970,1270,684,977,974.18,0.43,0,-1719,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.03,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250221,100353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,4038549,4139,3.20,977,981,971,1270,684,977,975.73,0.43,0,-2228,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.01,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250221,090354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,979,2,2,0.20,2552624,2617,2.02,977,981,973,1270,684,977,975.40,0.43,0,-2031,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,404,-4.15,0.75,12,0.01,-236.00,1302.00,2210,20240312,-55.70,953,20241209,2.73,1187,-17.52,20250106,965,1.45,20250203,2210,-55.70,20240312,953,2.73,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N
20250220,160352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,-10,5,-1.01,125823071,127826,165.36,984,995,976,1283,691,987,984.33,0.43,0,-3407,995,991,988,984,981,989,982,206,296,500,610,1,1,41249152,403,-4.14,0.75,12,0.31,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,178801,N,N,31,N,00,N
20250220,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,985,-2,5,-0.20,108085308,109698,141.91,984,995,980,1283,691,987,985.30,0.43,0,-3875,995,991,988,984,981,989,982,206,296,500,610,1,1,41249152,406,-4.17,0.76,12,0.27,-236.00,1302.00,2210,20240312,-55.43,953,20241209,3.36,1187,-17.02,20250106,965,2.07,20250203,2210,-55.43,20240312,953,3.36,20241209,0.20,N,024890,500,206 억,,178801,N,N,31,N,00,N
20250220,140354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,985,-2,5,-0.20,73954078,74959,96.97,984,995,984,1283,691,987,986.59,0.43,0,-162,995,991,988,984,981,989,982,206,296,500,610,1,1,41249152,406,-4.17,0.76,12,0.18,-236.00,1302.00,2210,20240312,-55.43,953,20241209,3.36,1187,-17.02,20250106,965,2.07,20250203,2210,-55.43,20240312,953,3.36,20241209,0.20,N,024890,500,206 억,,178801,N,N,31,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 20250221 160353 57 100.00 KOSPI 화학 N N N N N 977 0 3 0.00 22792923 23361 18.06 977 981 970 1270 684 977 975.68 0.43 0 -2249 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 403 -4.14 0.75 12 0.06 -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 0.20 N 024890 500 206 억 175367 N N 1 N 00 N
3 20250221 150356 57 100.00 KOSPI 화학 N N N N N 979 2 2 0.20 21988456 22538 17.42 977 981 970 1270 684 977 975.62 0.43 0 -2075 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 404 -4.15 0.75 12 0.05 -236.00 1302.00 2210 20240312 -55.70 953 20241209 2.73 1187 -17.52 20250106 965 1.45 20250203 2210 -55.70 20240312 953 2.73 20241209 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
4 20250221 140354 57 100.00 KOSPI 화학 N N N N N 976 -1 5 -0.10 19322497 19808 15.31 977 981 970 1270 684 977 975.49 0.43 0 -2119 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 403 -4.14 0.75 12 0.05 -236.00 1302.00 2210 20240312 -55.84 953 20241209 2.41 1187 -17.78 20250106 965 1.14 20250203 2210 -55.84 20240312 953 2.41 20241209 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
5 20250221 130353 57 100.00 KOSPI 화학 N N N N N 980 3 2 0.31 17695722 18143 14.02 977 981 970 1270 684 977 975.35 0.43 0 -1971 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 404 -4.15 0.75 12 0.04 -236.00 1302.00 2210 20240312 -55.66 953 20241209 2.83 1187 -17.44 20250106 965 1.55 20250203 2210 -55.66 20240312 953 2.83 20241209 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
6 20250221 120354 57 100.00 KOSPI 화학 N N N N N 977 0 3 0.00 16290426 16704 12.91 977 981 970 1270 684 977 975.24 0.43 0 -2197 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 403 -4.14 0.75 12 0.04 -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 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
7 20250221 110353 57 100.00 KOSPI 화학 N N N N N 977 0 3 0.00 13433921 13790 10.66 977 981 970 1270 684 977 974.18 0.43 0 -1719 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 403 -4.14 0.75 12 0.03 -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 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
8 20250221 100353 57 100.00 KOSPI 화학 N N N N N 977 0 3 0.00 4038549 4139 3.20 977 981 971 1270 684 977 975.73 0.43 0 -2228 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 403 -4.14 0.75 12 0.01 -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 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
9 20250221 090354 57 100.00 KOSPI 화학 N N N N N 979 2 2 0.20 2552624 2617 2.02 977 981 973 1270 684 977 975.40 0.43 0 -2031 1001 988 982 969 963 986 967 206 293 500 600 1 1 41249152 404 -4.15 0.75 12 0.01 -236.00 1302.00 2210 20240312 -55.70 953 20241209 2.73 1187 -17.52 20250106 965 1.45 20250203 2210 -55.70 20240312 953 2.73 20241209 0.20 N 024890 500 206 억 175367 N N 0 N 00 N
10 20250220 160352 57 100.00 KOSPI 화학 N N N N N 977 -10 5 -1.01 125823071 127826 165.36 984 995 976 1283 691 987 984.33 0.43 0 -3407 995 991 988 984 981 989 982 206 296 500 610 1 1 41249152 403 -4.14 0.75 12 0.31 -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 0.20 N 024890 500 206 억 178801 N N 31 N 00 N
11 20250220 150352 57 100.00 KOSPI 화학 N N N N N 985 -2 5 -0.20 108085308 109698 141.91 984 995 980 1283 691 987 985.30 0.43 0 -3875 995 991 988 984 981 989 982 206 296 500 610 1 1 41249152 406 -4.17 0.76 12 0.27 -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 0.20 N 024890 500 206 억 178801 N N 31 N 00 N
12 20250220 140354 57 100.00 KOSPI 화학 N N N N N 985 -2 5 -0.20 73954078 74959 96.97 984 995 984 1283 691 987 986.59 0.43 0 -162 995 991 988 984 981 989 982 206 296 500 610 1 1 41249152 406 -4.17 0.76 12 0.18 -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 0.20 N 024890 500 206 억 178801 N N 31 N 00 N