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
001340/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
20250228,160120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-330,5,-4.32,1527684220,206863,98.50,7490,7600,7280,9930,5350,7640,7385.01,2.16,0,-10265,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3284,42.50,1.53,12,0.46,172.00,4772.00,18440,20240612,-60.36,6550,20241227,11.60,8160,-10.42,20250107,6580,11.09,20250210,18440,-60.36,20240612,6550,11.60,20241227,0.65,N,001340,500,224 억,,968758,N,N,17,N,00,N
20250228,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-330,5,-4.32,1400422090,189447,90.21,7490,7600,7280,9930,5350,7640,7392.14,2.16,0,-7997,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3284,42.50,1.53,12,0.42,172.00,4772.00,18440,20240612,-60.36,6550,20241227,11.60,8160,-10.42,20250107,6580,11.09,20250210,18440,-60.36,20240612,6550,11.60,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250228,140120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,-260,5,-3.40,1119678900,151128,71.96,7490,7600,7330,9930,5350,7640,7408.80,2.16,0,-360,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3315,42.91,1.55,12,0.34,172.00,4772.00,18440,20240612,-59.98,6550,20241227,12.67,8160,-9.56,20250107,6580,12.16,20250210,18440,-59.98,20240612,6550,12.67,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250228,130120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7360,-280,5,-3.66,963832260,129940,61.87,7490,7600,7350,9930,5350,7640,7417.50,2.16,0,1181,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3306,42.79,1.54,12,0.29,172.00,4772.00,18440,20240612,-60.09,6550,20241227,12.37,8160,-9.80,20250107,6580,11.85,20250210,18440,-60.09,20240612,6550,12.37,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250228,120119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,-240,5,-3.14,781828720,105299,50.14,7490,7600,7350,9930,5350,7640,7424.82,2.16,0,4164,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3324,43.02,1.55,12,0.23,172.00,4772.00,18440,20240612,-59.87,6550,20241227,12.98,8160,-9.31,20250107,6580,12.46,20250210,18440,-59.87,20240612,6550,12.98,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250228,110119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,-190,5,-2.49,505394610,67904,32.33,7490,7600,7350,9930,5350,7640,7442.75,2.16,0,-5238,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3346,43.31,1.56,12,0.15,172.00,4772.00,18440,20240612,-59.60,6550,20241227,13.74,8160,-8.70,20250107,6580,13.22,20250210,18440,-59.60,20240612,6550,13.74,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250228,100119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,-240,5,-3.14,328691900,44190,21.04,7490,7600,7350,9930,5350,7640,7438.11,2.16,0,-4370,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3324,43.02,1.55,12,0.10,172.00,4772.00,18440,20240612,-59.87,6550,20241227,12.98,8160,-9.31,20250107,6580,12.46,20250210,18440,-59.87,20240612,6550,12.98,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250228,090120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,-190,5,-2.49,57481090,7709,3.67,7490,7500,7350,9930,5350,7640,7456.12,2.16,0,-1747,7880,7760,7660,7540,7440,7710,7490,225,2290,500,4730,10,1,44918407,3346,43.31,1.56,12,0.02,172.00,4772.00,18440,20240612,-59.60,6550,20241227,13.74,8160,-8.70,20250107,6580,13.22,20250210,18440,-59.60,20240612,6550,13.74,20241227,0.65,N,001340,500,224 억,,968758,N,N,575,N,00,N
20250227,160119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,-110,5,-1.42,1598696130,208650,42.91,7760,7780,7560,10070,5430,7750,7662.17,2.28,0,-48079,8163,7956,7653,7446,7143,8060,7550,225,2320,500,4800,10,1,44918407,3432,44.42,1.60,12,0.46,172.00,4772.00,18440,20240612,-58.57,6550,20241227,16.64,8160,-6.37,20250107,6580,16.11,20250210,18440,-58.57,20240612,6550,16.64,20241227,0.64,N,001340,500,224 억,,1024644,N,N,575,N,00,N
20250227,150120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,-140,5,-1.81,1349737340,175904,36.17,7760,7780,7580,10070,5430,7750,7673.15,2.28,0,-50090,8163,7956,7653,7446,7143,8060,7550,225,2320,500,4800,10,1,44918407,3418,44.24,1.59,12,0.39,172.00,4772.00,18440,20240612,-58.73,6550,20241227,16.18,8160,-6.74,20250107,6580,15.65,20250210,18440,-58.73,20240612,6550,16.18,20241227,0.64,N,001340,500,224 억,,1024644,N,N,1,N,00,N
20250227,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7630,-120,5,-1.55,1158779720,150883,31.03,7760,7780,7600,10070,5430,7750,7679.99,2.28,0,-42544,8163,7956,7653,7446,7143,8060,7550,225,2320,500,4800,10,1,44918407,3427,44.36,1.60,12,0.34,172.00,4772.00,18440,20240612,-58.62,6550,20241227,16.49,8160,-6.50,20250107,6580,15.96,20250210,18440,-58.62,20240612,6550,16.49,20241227,0.64,N,001340,500,224 억,,1024644,N,N,1,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 160120 55 60.00 KOSPI 화학 N N N Y 60 N 7310 -330 5 -4.32 1527684220 206863 98.50 7490 7600 7280 9930 5350 7640 7385.01 2.16 0 -10265 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3284 42.50 1.53 12 0.46 172.00 4772.00 18440 20240612 -60.36 6550 20241227 11.60 8160 -10.42 20250107 6580 11.09 20250210 18440 -60.36 20240612 6550 11.60 20241227 0.65 N 001340 500 224 억 968758 N N 17 N 00 N
3 20250228 150119 55 60.00 KOSPI 화학 N N N Y 60 N 7310 -330 5 -4.32 1400422090 189447 90.21 7490 7600 7280 9930 5350 7640 7392.14 2.16 0 -7997 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3284 42.50 1.53 12 0.42 172.00 4772.00 18440 20240612 -60.36 6550 20241227 11.60 8160 -10.42 20250107 6580 11.09 20250210 18440 -60.36 20240612 6550 11.60 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
4 20250228 140120 55 60.00 KOSPI 화학 N N N Y 60 N 7380 -260 5 -3.40 1119678900 151128 71.96 7490 7600 7330 9930 5350 7640 7408.80 2.16 0 -360 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3315 42.91 1.55 12 0.34 172.00 4772.00 18440 20240612 -59.98 6550 20241227 12.67 8160 -9.56 20250107 6580 12.16 20250210 18440 -59.98 20240612 6550 12.67 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
5 20250228 130120 55 60.00 KOSPI 화학 N N N Y 60 N 7360 -280 5 -3.66 963832260 129940 61.87 7490 7600 7350 9930 5350 7640 7417.50 2.16 0 1181 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3306 42.79 1.54 12 0.29 172.00 4772.00 18440 20240612 -60.09 6550 20241227 12.37 8160 -9.80 20250107 6580 11.85 20250210 18440 -60.09 20240612 6550 12.37 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
6 20250228 120119 55 60.00 KOSPI 화학 N N N Y 60 N 7400 -240 5 -3.14 781828720 105299 50.14 7490 7600 7350 9930 5350 7640 7424.82 2.16 0 4164 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3324 43.02 1.55 12 0.23 172.00 4772.00 18440 20240612 -59.87 6550 20241227 12.98 8160 -9.31 20250107 6580 12.46 20250210 18440 -59.87 20240612 6550 12.98 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
7 20250228 110119 55 60.00 KOSPI 화학 N N N Y 60 N 7450 -190 5 -2.49 505394610 67904 32.33 7490 7600 7350 9930 5350 7640 7442.75 2.16 0 -5238 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3346 43.31 1.56 12 0.15 172.00 4772.00 18440 20240612 -59.60 6550 20241227 13.74 8160 -8.70 20250107 6580 13.22 20250210 18440 -59.60 20240612 6550 13.74 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
8 20250228 100119 55 60.00 KOSPI 화학 N N N Y 60 N 7400 -240 5 -3.14 328691900 44190 21.04 7490 7600 7350 9930 5350 7640 7438.11 2.16 0 -4370 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3324 43.02 1.55 12 0.10 172.00 4772.00 18440 20240612 -59.87 6550 20241227 12.98 8160 -9.31 20250107 6580 12.46 20250210 18440 -59.87 20240612 6550 12.98 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
9 20250228 090120 55 60.00 KOSPI 화학 N N N Y 60 N 7450 -190 5 -2.49 57481090 7709 3.67 7490 7500 7350 9930 5350 7640 7456.12 2.16 0 -1747 7880 7760 7660 7540 7440 7710 7490 225 2290 500 4730 10 1 44918407 3346 43.31 1.56 12 0.02 172.00 4772.00 18440 20240612 -59.60 6550 20241227 13.74 8160 -8.70 20250107 6580 13.22 20250210 18440 -59.60 20240612 6550 13.74 20241227 0.65 N 001340 500 224 억 968758 N N 575 N 00 N
10 20250227 160119 55 60.00 KOSPI 화학 N N N Y 60 N 7640 -110 5 -1.42 1598696130 208650 42.91 7760 7780 7560 10070 5430 7750 7662.17 2.28 0 -48079 8163 7956 7653 7446 7143 8060 7550 225 2320 500 4800 10 1 44918407 3432 44.42 1.60 12 0.46 172.00 4772.00 18440 20240612 -58.57 6550 20241227 16.64 8160 -6.37 20250107 6580 16.11 20250210 18440 -58.57 20240612 6550 16.64 20241227 0.64 N 001340 500 224 억 1024644 N N 575 N 00 N
11 20250227 150120 55 60.00 KOSPI 화학 N N N Y 60 N 7610 -140 5 -1.81 1349737340 175904 36.17 7760 7780 7580 10070 5430 7750 7673.15 2.28 0 -50090 8163 7956 7653 7446 7143 8060 7550 225 2320 500 4800 10 1 44918407 3418 44.24 1.59 12 0.39 172.00 4772.00 18440 20240612 -58.73 6550 20241227 16.18 8160 -6.74 20250107 6580 15.65 20250210 18440 -58.73 20240612 6550 16.18 20241227 0.64 N 001340 500 224 억 1024644 N N 1 N 00 N
12 20250227 140119 55 60.00 KOSPI 화학 N N N Y 60 N 7630 -120 5 -1.55 1158779720 150883 31.03 7760 7780 7600 10070 5430 7750 7679.99 2.28 0 -42544 8163 7956 7653 7446 7143 8060 7550 225 2320 500 4800 10 1 44918407 3427 44.36 1.60 12 0.34 172.00 4772.00 18440 20240612 -58.62 6550 20241227 16.49 8160 -6.50 20250107 6580 15.96 20250210 18440 -58.62 20240612 6550 16.49 20241227 0.64 N 001340 500 224 억 1024644 N N 1 N 00 N