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
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
20250219,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,987,-1,5,-0.10,73311209,74296,201.75,988,992,985,1284,692,988,986.75,0.42,0,4518,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,407,-4.18,0.76,12,0.18,-236.00,1302.00,2210,20240312,-55.34,953,20241209,3.57,1187,-16.85,20250106,965,2.28,20250203,2210,-55.34,20240312,953,3.57,20241209,0.19,N,024890,500,206 억,,174283,N,N,31,N,00,N
20250219,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,992,4,2,0.40,71267150,72229,196.14,988,992,985,1284,692,988,986.68,0.42,0,4144,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,409,-4.20,0.76,12,0.18,-236.00,1302.00,2210,20240312,-55.11,953,20241209,4.09,1187,-16.43,20250106,965,2.80,20250203,2210,-55.11,20240312,953,4.09,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250219,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,988,0,3,0.00,12675256,12846,34.88,988,991,985,1284,692,988,986.71,0.42,0,-76,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,408,-4.19,0.76,12,0.03,-236.00,1302.00,2210,20240312,-55.29,953,20241209,3.67,1187,-16.76,20250106,965,2.38,20250203,2210,-55.29,20240312,953,3.67,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250219,130350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,987,-1,5,-0.10,11593794,11750,31.91,988,991,985,1284,692,988,986.71,0.42,0,-95,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,407,-4.18,0.76,12,0.03,-236.00,1302.00,2210,20240312,-55.34,953,20241209,3.57,1187,-16.85,20250106,965,2.28,20250203,2210,-55.34,20240312,953,3.57,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250219,120350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,989,1,2,0.10,9924335,10060,27.32,988,991,985,1284,692,988,986.51,0.42,0,27,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,408,-4.19,0.76,12,0.02,-236.00,1302.00,2210,20240312,-55.25,953,20241209,3.78,1187,-16.68,20250106,965,2.49,20250203,2210,-55.25,20240312,953,3.78,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250219,110351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,989,1,2,0.10,7003149,7098,19.27,988,991,985,1284,692,988,986.64,0.42,0,10,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,408,-4.19,0.76,12,0.02,-236.00,1302.00,2210,20240312,-55.25,953,20241209,3.78,1187,-16.68,20250106,965,2.49,20250203,2210,-55.25,20240312,953,3.78,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250219,100350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,990,2,2,0.20,5635150,5713,15.51,988,991,985,1284,692,988,986.37,0.42,0,10,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,408,-4.19,0.76,12,0.01,-236.00,1302.00,2210,20240312,-55.20,953,20241209,3.88,1187,-16.60,20250106,965,2.59,20250203,2210,-55.20,20240312,953,3.88,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250219,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,988,0,3,0.00,41496,42,0.11,988,988,988,1284,692,988,988.00,0.42,0,-6,1000,993,989,982,978,992,981,206,296,500,610,1,1,41249152,408,-4.19,0.76,12,0.00,-236.00,1302.00,2210,20240312,-55.29,953,20241209,3.67,1187,-16.76,20250106,965,2.38,20250203,2210,-55.29,20240312,953,3.67,20241209,0.19,N,024890,500,206 억,,174283,N,N,3,N,00,N
20250218,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,988,-5,5,-0.50,36370094,36823,94.89,989,996,985,1290,696,993,987.70,0.42,0,1495,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,408,-4.19,0.76,12,0.09,-236.00,1302.00,2210,20240312,-55.29,953,20241209,3.67,1187,-16.76,20250106,965,2.38,20250203,2210,-55.29,20240312,953,3.67,20241209,0.21,N,024890,500,206 억,,172788,N,N,3,N,00,N
20250218,150351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,990,-3,5,-0.30,35862240,36309,93.57,989,996,985,1290,696,993,987.70,0.42,0,1945,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,408,-4.19,0.76,12,0.09,-236.00,1302.00,2210,20240312,-55.20,953,20241209,3.88,1187,-16.60,20250106,965,2.59,20250203,2210,-55.20,20240312,953,3.88,20241209,0.21,N,024890,500,206 억,,172788,N,N,16,N,00,N
20250218,140350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,986,-7,5,-0.70,31219908,31602,81.44,989,996,985,1290,696,993,987.91,0.42,0,1479,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,407,-4.18,0.76,12,0.08,-236.00,1302.00,2210,20240312,-55.38,953,20241209,3.46,1187,-16.93,20250106,965,2.18,20250203,2210,-55.38,20240312,953,3.46,20241209,0.21,N,024890,500,206 억,,172788,N,N,16,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 160350 57 100.00 KOSPI 화학 N N N N N 987 -1 5 -0.10 73311209 74296 201.75 988 992 985 1284 692 988 986.75 0.42 0 4518 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 407 -4.18 0.76 12 0.18 -236.00 1302.00 2210 20240312 -55.34 953 20241209 3.57 1187 -16.85 20250106 965 2.28 20250203 2210 -55.34 20240312 953 3.57 20241209 0.19 N 024890 500 206 억 174283 N N 31 N 00 N
3 20250219 150352 57 100.00 KOSPI 화학 N N N N N 992 4 2 0.40 71267150 72229 196.14 988 992 985 1284 692 988 986.68 0.42 0 4144 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 409 -4.20 0.76 12 0.18 -236.00 1302.00 2210 20240312 -55.11 953 20241209 4.09 1187 -16.43 20250106 965 2.80 20250203 2210 -55.11 20240312 953 4.09 20241209 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
4 20250219 140349 57 100.00 KOSPI 화학 N N N N N 988 0 3 0.00 12675256 12846 34.88 988 991 985 1284 692 988 986.71 0.42 0 -76 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 408 -4.19 0.76 12 0.03 -236.00 1302.00 2210 20240312 -55.29 953 20241209 3.67 1187 -16.76 20250106 965 2.38 20250203 2210 -55.29 20240312 953 3.67 20241209 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
5 20250219 130350 57 100.00 KOSPI 화학 N N N N N 987 -1 5 -0.10 11593794 11750 31.91 988 991 985 1284 692 988 986.71 0.42 0 -95 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 407 -4.18 0.76 12 0.03 -236.00 1302.00 2210 20240312 -55.34 953 20241209 3.57 1187 -16.85 20250106 965 2.28 20250203 2210 -55.34 20240312 953 3.57 20241209 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
6 20250219 120350 57 100.00 KOSPI 화학 N N N N N 989 1 2 0.10 9924335 10060 27.32 988 991 985 1284 692 988 986.51 0.42 0 27 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 408 -4.19 0.76 12 0.02 -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 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
7 20250219 110351 57 100.00 KOSPI 화학 N N N N N 989 1 2 0.10 7003149 7098 19.27 988 991 985 1284 692 988 986.64 0.42 0 10 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 408 -4.19 0.76 12 0.02 -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 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
8 20250219 100350 57 100.00 KOSPI 화학 N N N N N 990 2 2 0.20 5635150 5713 15.51 988 991 985 1284 692 988 986.37 0.42 0 10 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 408 -4.19 0.76 12 0.01 -236.00 1302.00 2210 20240312 -55.20 953 20241209 3.88 1187 -16.60 20250106 965 2.59 20250203 2210 -55.20 20240312 953 3.88 20241209 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
9 20250219 090352 57 100.00 KOSPI 화학 N N N N N 988 0 3 0.00 41496 42 0.11 988 988 988 1284 692 988 988.00 0.42 0 -6 1000 993 989 982 978 992 981 206 296 500 610 1 1 41249152 408 -4.19 0.76 12 0.00 -236.00 1302.00 2210 20240312 -55.29 953 20241209 3.67 1187 -16.76 20250106 965 2.38 20250203 2210 -55.29 20240312 953 3.67 20241209 0.19 N 024890 500 206 억 174283 N N 3 N 00 N
10 20250218 160350 57 100.00 KOSPI 화학 N N N N N 988 -5 5 -0.50 36370094 36823 94.89 989 996 985 1290 696 993 987.70 0.42 0 1495 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 408 -4.19 0.76 12 0.09 -236.00 1302.00 2210 20240312 -55.29 953 20241209 3.67 1187 -16.76 20250106 965 2.38 20250203 2210 -55.29 20240312 953 3.67 20241209 0.21 N 024890 500 206 억 172788 N N 3 N 00 N
11 20250218 150351 57 100.00 KOSPI 화학 N N N N N 990 -3 5 -0.30 35862240 36309 93.57 989 996 985 1290 696 993 987.70 0.42 0 1945 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 408 -4.19 0.76 12 0.09 -236.00 1302.00 2210 20240312 -55.20 953 20241209 3.88 1187 -16.60 20250106 965 2.59 20250203 2210 -55.20 20240312 953 3.88 20241209 0.21 N 024890 500 206 억 172788 N N 16 N 00 N
12 20250218 140350 57 100.00 KOSPI 화학 N N N N N 986 -7 5 -0.70 31219908 31602 81.44 989 996 985 1290 696 993 987.91 0.42 0 1479 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 407 -4.18 0.76 12 0.08 -236.00 1302.00 2210 20240312 -55.38 953 20241209 3.46 1187 -16.93 20250106 965 2.18 20250203 2210 -55.38 20240312 953 3.46 20241209 0.21 N 024890 500 206 억 172788 N N 16 N 00 N