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
002350/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
20250228,160134,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5110,-370,5,-6.75,4927175790,946610,724.81,5450,5450,5110,7120,3840,5480,5205.66,7.09,0,-395119,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,4991,5.18,0.31,12,0.97,987.00,16314.00,9670,20240227,-47.16,5110,20250228,0.00,6180,-17.31,20250106,5110,0.00,20250228,9600,-46.77,20240502,5110,0.00,20250228,0.24,N,002350,500,508 억,,6923372,N,N,2,N,00,N
20250228,150134,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5220,-260,5,-4.74,2995877490,569059,435.72,5450,5450,5150,7120,3840,5480,5264.62,7.09,0,-341419,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5098,5.29,0.32,12,0.58,987.00,16314.00,9670,20240227,-46.02,5150,20250228,1.36,6180,-15.53,20250106,5150,1.36,20250228,9600,-45.62,20240502,5150,1.36,20250228,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250228,140134,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5220,-260,5,-4.74,2323275220,440039,336.93,5450,5450,5150,7120,3840,5480,5279.70,7.09,0,-276489,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5098,5.29,0.32,12,0.45,987.00,16314.00,9670,20240227,-46.02,5150,20250228,1.36,6180,-15.53,20250106,5150,1.36,20250228,9600,-45.62,20240502,5150,1.36,20250228,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250228,130135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,-240,5,-4.38,1524679710,286718,219.54,5450,5450,5240,7120,3840,5480,5317.70,7.09,0,-191923,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5118,5.31,0.32,12,0.29,987.00,16314.00,9670,20240227,-45.81,5200,20250210,0.77,6180,-15.21,20250106,5200,0.77,20250210,9600,-45.42,20240502,5200,0.77,20250210,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250228,120133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,-170,5,-3.10,1051982510,197052,150.88,5450,5450,5270,7120,3840,5480,5338.60,7.09,0,-128835,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5186,5.38,0.33,12,0.20,987.00,16314.00,9670,20240227,-45.09,5200,20250210,2.12,6180,-14.08,20250106,5200,2.12,20250210,9600,-44.69,20240502,5200,2.12,20250210,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250228,110134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,-160,5,-2.92,721329660,134646,103.10,5450,5450,5310,7120,3840,5480,5357.23,7.09,0,-89979,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5196,5.39,0.33,12,0.14,987.00,16314.00,9670,20240227,-44.98,5200,20250210,2.31,6180,-13.92,20250106,5200,2.31,20250210,9600,-44.58,20240502,5200,2.31,20250210,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250228,100134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5390,-90,5,-1.64,180481280,33433,25.60,5450,5450,5370,7120,3840,5480,5398.30,7.09,0,-12642,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5264,5.46,0.33,12,0.03,987.00,16314.00,9670,20240227,-44.26,5200,20250210,3.65,6180,-12.78,20250106,5200,3.65,20250210,9600,-43.85,20240502,5200,3.65,20250210,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250228,090135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,-40,5,-0.73,3029560,556,0.43,5450,5450,5440,7120,3840,5480,5448.85,7.09,0,-412,5573,5526,5483,5436,5393,5550,5460,508,1640,500,4160,10,1,97667877,5313,5.51,0.33,12,0.00,987.00,16314.00,9670,20240227,-43.74,5200,20250210,4.62,6180,-11.97,20250106,5200,4.62,20250210,9600,-43.33,20240502,5200,4.62,20250210,0.24,N,002350,500,508 억,,6923372,N,N,0,N,00,N
20250227,160133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,30,2,0.55,713912690,130598,93.34,5450,5530,5440,7080,3820,5450,5466.49,7.09,0,-18542,5503,5476,5433,5406,5363,5490,5420,508,1630,500,4140,10,1,97667877,5352,5.55,0.34,12,0.13,987.00,16314.00,9670,20240227,-43.33,5200,20250210,5.38,6180,-11.33,20250106,5200,5.38,20250210,9670,-43.33,20240227,5200,5.38,20250210,0.23,N,002350,500,508 억,,6925954,N,N,64,N,00,N
20250227,150133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,10,2,0.18,667578800,122119,87.28,5450,5530,5440,7080,3820,5450,5466.63,7.09,0,-15300,5503,5476,5433,5406,5363,5490,5420,508,1630,500,4140,10,1,97667877,5333,5.53,0.33,12,0.13,987.00,16314.00,9670,20240227,-43.54,5200,20250210,5.00,6180,-11.65,20250106,5200,5.00,20250210,9670,-43.54,20240227,5200,5.00,20250210,0.23,N,002350,500,508 억,,6925954,N,N,64,N,00,N
20250227,140134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,10,2,0.18,572211210,104673,74.81,5450,5530,5440,7080,3820,5450,5466.66,7.09,0,-8593,5503,5476,5433,5406,5363,5490,5420,508,1630,500,4140,10,1,97667877,5333,5.53,0.33,12,0.11,987.00,16314.00,9670,20240227,-43.54,5200,20250210,5.00,6180,-11.65,20250106,5200,5.00,20250210,9670,-43.54,20240227,5200,5.00,20250210,0.23,N,002350,500,508 억,,6925954,N,N,64,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 160134 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5110 -370 5 -6.75 4927175790 946610 724.81 5450 5450 5110 7120 3840 5480 5205.66 7.09 0 -395119 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 4991 5.18 0.31 12 0.97 987.00 16314.00 9670 20240227 -47.16 5110 20250228 0.00 6180 -17.31 20250106 5110 0.00 20250228 9600 -46.77 20240502 5110 0.00 20250228 0.24 N 002350 500 508 억 6923372 N N 2 N 00 N
3 20250228 150134 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5220 -260 5 -4.74 2995877490 569059 435.72 5450 5450 5150 7120 3840 5480 5264.62 7.09 0 -341419 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5098 5.29 0.32 12 0.58 987.00 16314.00 9670 20240227 -46.02 5150 20250228 1.36 6180 -15.53 20250106 5150 1.36 20250228 9600 -45.62 20240502 5150 1.36 20250228 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
4 20250228 140134 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5220 -260 5 -4.74 2323275220 440039 336.93 5450 5450 5150 7120 3840 5480 5279.70 7.09 0 -276489 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5098 5.29 0.32 12 0.45 987.00 16314.00 9670 20240227 -46.02 5150 20250228 1.36 6180 -15.53 20250106 5150 1.36 20250228 9600 -45.62 20240502 5150 1.36 20250228 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
5 20250228 130135 55 60.00 KOSPI 화학 N N N Y 60 N 5240 -240 5 -4.38 1524679710 286718 219.54 5450 5450 5240 7120 3840 5480 5317.70 7.09 0 -191923 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5118 5.31 0.32 12 0.29 987.00 16314.00 9670 20240227 -45.81 5200 20250210 0.77 6180 -15.21 20250106 5200 0.77 20250210 9600 -45.42 20240502 5200 0.77 20250210 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
6 20250228 120133 55 60.00 KOSPI 화학 N N N Y 60 N 5310 -170 5 -3.10 1051982510 197052 150.88 5450 5450 5270 7120 3840 5480 5338.60 7.09 0 -128835 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5186 5.38 0.33 12 0.20 987.00 16314.00 9670 20240227 -45.09 5200 20250210 2.12 6180 -14.08 20250106 5200 2.12 20250210 9600 -44.69 20240502 5200 2.12 20250210 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
7 20250228 110134 55 60.00 KOSPI 화학 N N N Y 60 N 5320 -160 5 -2.92 721329660 134646 103.10 5450 5450 5310 7120 3840 5480 5357.23 7.09 0 -89979 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5196 5.39 0.33 12 0.14 987.00 16314.00 9670 20240227 -44.98 5200 20250210 2.31 6180 -13.92 20250106 5200 2.31 20250210 9600 -44.58 20240502 5200 2.31 20250210 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
8 20250228 100134 55 60.00 KOSPI 화학 N N N Y 60 N 5390 -90 5 -1.64 180481280 33433 25.60 5450 5450 5370 7120 3840 5480 5398.30 7.09 0 -12642 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5264 5.46 0.33 12 0.03 987.00 16314.00 9670 20240227 -44.26 5200 20250210 3.65 6180 -12.78 20250106 5200 3.65 20250210 9600 -43.85 20240502 5200 3.65 20250210 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
9 20250228 090135 55 60.00 KOSPI 화학 N N N Y 60 N 5440 -40 5 -0.73 3029560 556 0.43 5450 5450 5440 7120 3840 5480 5448.85 7.09 0 -412 5573 5526 5483 5436 5393 5550 5460 508 1640 500 4160 10 1 97667877 5313 5.51 0.33 12 0.00 987.00 16314.00 9670 20240227 -43.74 5200 20250210 4.62 6180 -11.97 20250106 5200 4.62 20250210 9600 -43.33 20240502 5200 4.62 20250210 0.24 N 002350 500 508 억 6923372 N N 0 N 00 N
10 20250227 160133 55 60.00 KOSPI 화학 N N N Y 60 N 5480 30 2 0.55 713912690 130598 93.34 5450 5530 5440 7080 3820 5450 5466.49 7.09 0 -18542 5503 5476 5433 5406 5363 5490 5420 508 1630 500 4140 10 1 97667877 5352 5.55 0.34 12 0.13 987.00 16314.00 9670 20240227 -43.33 5200 20250210 5.38 6180 -11.33 20250106 5200 5.38 20250210 9670 -43.33 20240227 5200 5.38 20250210 0.23 N 002350 500 508 억 6925954 N N 64 N 00 N
11 20250227 150133 55 60.00 KOSPI 화학 N N N Y 60 N 5460 10 2 0.18 667578800 122119 87.28 5450 5530 5440 7080 3820 5450 5466.63 7.09 0 -15300 5503 5476 5433 5406 5363 5490 5420 508 1630 500 4140 10 1 97667877 5333 5.53 0.33 12 0.13 987.00 16314.00 9670 20240227 -43.54 5200 20250210 5.00 6180 -11.65 20250106 5200 5.00 20250210 9670 -43.54 20240227 5200 5.00 20250210 0.23 N 002350 500 508 억 6925954 N N 64 N 00 N
12 20250227 140134 55 60.00 KOSPI 화학 N N N Y 60 N 5460 10 2 0.18 572211210 104673 74.81 5450 5530 5440 7080 3820 5450 5466.66 7.09 0 -8593 5503 5476 5433 5406 5363 5490 5420 508 1630 500 4140 10 1 97667877 5333 5.53 0.33 12 0.11 987.00 16314.00 9670 20240227 -43.54 5200 20250210 5.00 6180 -11.65 20250106 5200 5.00 20250210 9670 -43.54 20240227 5200 5.00 20250210 0.23 N 002350 500 508 억 6925954 N N 64 N 00 N