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
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
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
20250218,130350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,988,-5,5,-0.50,24529733,24823,63.97,989,996,985,1290,696,993,988.19,0.42,0,1572,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,408,-4.19,0.76,12,0.06,-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,16,N,00,N
20250218,120350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,988,-5,5,-0.50,20139446,20380,52.52,989,996,985,1290,696,993,988.20,0.42,0,346,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,408,-4.19,0.76,12,0.05,-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,16,N,00,N
20250218,110350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,988,-5,5,-0.50,19674427,19909,51.31,989,996,985,1290,696,993,988.22,0.42,0,659,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,408,-4.19,0.76,12,0.05,-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,16,N,00,N
20250218,100350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,993,0,3,0.00,11534289,11669,30.07,989,996,987,1290,696,993,988.46,0.42,0,1435,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,410,-4.21,0.76,12,0.03,-236.00,1302.00,2210,20240312,-55.07,953,20241209,4.20,1187,-16.34,20250106,965,2.90,20250203,2210,-55.07,20240312,953,4.20,20241209,0.21,N,024890,500,206 억,,172788,N,N,16,N,00,N
20250218,090350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,989,-4,5,-0.40,132630,134,0.35,989,993,989,1290,696,993,989.78,0.42,0,11,1003,997,992,986,981,998,987,206,297,500,610,1,1,41249152,408,-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,-55.25,20240312,953,3.78,20241209,0.21,N,024890,500,206 억,,172788,N,N,16,N,00,N
20250217,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,993,0,3,0.00,38437664,38731,102.82,993,998,987,1290,696,993,992.43,0.42,0,1049,1011,1002,992,983,973,1006,987,206,297,500,610,1,1,41249152,410,-4.21,0.76,12,0.09,-236.00,1302.00,2210,20240312,-55.07,953,20241209,4.20,1187,-16.34,20250106,965,2.90,20250203,2210,-55.07,20240312,953,4.20,20241209,0.21,N,024890,500,206 억,,171886,N,N,16,N,00,N
20250217,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,994,1,2,0.10,38130770,38422,102.00,993,998,987,1290,696,993,992.42,0.42,0,990,1011,1002,992,983,973,1006,987,206,297,500,610,1,1,41249152,410,-4.21,0.76,12,0.09,-236.00,1302.00,2210,20240312,-55.02,953,20241209,4.30,1187,-16.26,20250106,965,3.01,20250203,2210,-55.02,20240312,953,4.30,20241209,0.21,N,024890,500,206 억,,171886,N,N,29,N,00,N
20250217,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,993,0,3,0.00,22676176,22845,60.65,993,998,987,1290,696,993,992.61,0.42,0,-1280,1011,1002,992,983,973,1006,987,206,297,500,610,1,1,41249152,410,-4.21,0.76,12,0.06,-236.00,1302.00,2210,20240312,-55.07,953,20241209,4.20,1187,-16.34,20250106,965,2.90,20250203,2210,-55.07,20240312,953,4.20,20241209,0.21,N,024890,500,206 억,,171886,N,N,29,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 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
3 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
4 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
5 20250218 130350 57 100.00 KOSPI 화학 N N N N N 988 -5 5 -0.50 24529733 24823 63.97 989 996 985 1290 696 993 988.19 0.42 0 1572 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 408 -4.19 0.76 12 0.06 -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 16 N 00 N
6 20250218 120350 57 100.00 KOSPI 화학 N N N N N 988 -5 5 -0.50 20139446 20380 52.52 989 996 985 1290 696 993 988.20 0.42 0 346 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 408 -4.19 0.76 12 0.05 -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 16 N 00 N
7 20250218 110350 57 100.00 KOSPI 화학 N N N N N 988 -5 5 -0.50 19674427 19909 51.31 989 996 985 1290 696 993 988.22 0.42 0 659 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 408 -4.19 0.76 12 0.05 -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 16 N 00 N
8 20250218 100350 57 100.00 KOSPI 화학 N N N N N 993 0 3 0.00 11534289 11669 30.07 989 996 987 1290 696 993 988.46 0.42 0 1435 1003 997 992 986 981 998 987 206 297 500 610 1 1 41249152 410 -4.21 0.76 12 0.03 -236.00 1302.00 2210 20240312 -55.07 953 20241209 4.20 1187 -16.34 20250106 965 2.90 20250203 2210 -55.07 20240312 953 4.20 20241209 0.21 N 024890 500 206 억 172788 N N 16 N 00 N
9 20250218 090350 57 100.00 KOSPI 화학 N N N N N 989 -4 5 -0.40 132630 134 0.35 989 993 989 1290 696 993 989.78 0.42 0 11 1003 997 992 986 981 998 987 206 297 500 610 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 0.21 N 024890 500 206 억 172788 N N 16 N 00 N
10 20250217 160350 57 100.00 KOSPI 화학 N N N N N 993 0 3 0.00 38437664 38731 102.82 993 998 987 1290 696 993 992.43 0.42 0 1049 1011 1002 992 983 973 1006 987 206 297 500 610 1 1 41249152 410 -4.21 0.76 12 0.09 -236.00 1302.00 2210 20240312 -55.07 953 20241209 4.20 1187 -16.34 20250106 965 2.90 20250203 2210 -55.07 20240312 953 4.20 20241209 0.21 N 024890 500 206 억 171886 N N 16 N 00 N
11 20250217 150349 57 100.00 KOSPI 화학 N N N N N 994 1 2 0.10 38130770 38422 102.00 993 998 987 1290 696 993 992.42 0.42 0 990 1011 1002 992 983 973 1006 987 206 297 500 610 1 1 41249152 410 -4.21 0.76 12 0.09 -236.00 1302.00 2210 20240312 -55.02 953 20241209 4.30 1187 -16.26 20250106 965 3.01 20250203 2210 -55.02 20240312 953 4.30 20241209 0.21 N 024890 500 206 억 171886 N N 29 N 00 N
12 20250217 140349 57 100.00 KOSPI 화학 N N N N N 993 0 3 0.00 22676176 22845 60.65 993 998 987 1290 696 993 992.61 0.42 0 -1280 1011 1002 992 983 973 1006 987 206 297 500 610 1 1 41249152 410 -4.21 0.76 12 0.06 -236.00 1302.00 2210 20240312 -55.07 953 20241209 4.20 1187 -16.34 20250106 965 2.90 20250203 2210 -55.07 20240312 953 4.20 20241209 0.21 N 024890 500 206 억 171886 N N 29 N 00 N