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
003240/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
20250228,160147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,717000,-19000,5,-2.58,712809000,986,54.18,737000,737000,717000,956000,516000,736000,722930.02,4.99,0,40,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,7983,-43.15,0.19,12,0.09,-16618.00,3800650.00,915000,20240219,-21.64,510000,20240805,40.59,787000,-8.89,20250226,590000,21.53,20250102,813000,-11.81,20240304,510000,40.59,20240805,0.12,N,003240,5000,55 억,,55521,N,N,6,N,00,N
20250228,150147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,722000,-14000,5,-1.90,659673000,912,50.11,737000,737000,718000,956000,516000,736000,723325.66,4.99,0,95,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,8039,-43.45,0.19,12,0.08,-16618.00,3800650.00,915000,20240219,-21.09,510000,20240805,41.57,787000,-8.26,20250226,590000,22.37,20250102,813000,-11.19,20240304,510000,41.57,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250228,140147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,725000,-11000,5,-1.49,590421000,816,44.84,737000,737000,718000,956000,516000,736000,723555.15,4.99,0,106,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,8072,-43.63,0.19,12,0.07,-16618.00,3800650.00,915000,20240219,-20.77,510000,20240805,42.16,787000,-7.88,20250226,590000,22.88,20250102,813000,-10.82,20240304,510000,42.16,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250228,130148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,721000,-15000,5,-2.04,530534000,733,40.27,737000,737000,718000,956000,516000,736000,723784.45,4.99,0,96,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,8028,-43.39,0.19,12,0.07,-16618.00,3800650.00,915000,20240219,-21.20,510000,20240805,41.37,787000,-8.39,20250226,590000,22.20,20250102,813000,-11.32,20240304,510000,41.37,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250228,120146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,718000,-18000,5,-2.45,475053000,656,36.04,737000,737000,718000,956000,516000,736000,724166.16,4.99,0,75,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,7994,-43.21,0.19,12,0.06,-16618.00,3800650.00,915000,20240219,-21.53,510000,20240805,40.78,787000,-8.77,20250226,590000,21.69,20250102,813000,-11.69,20240304,510000,40.78,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250228,110146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,723000,-13000,5,-1.77,357546000,493,27.09,737000,737000,722000,956000,516000,736000,725245.44,4.99,0,95,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,8050,-43.51,0.19,12,0.04,-16618.00,3800650.00,915000,20240219,-20.98,510000,20240805,41.76,787000,-8.13,20250226,590000,22.54,20250102,813000,-11.07,20240304,510000,41.76,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250228,100147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,725000,-11000,5,-1.49,191220000,263,14.45,737000,737000,722000,956000,516000,736000,727072.24,4.99,0,1,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,8072,-43.63,0.19,12,0.02,-16618.00,3800650.00,915000,20240219,-20.77,510000,20240805,42.16,787000,-7.88,20250226,590000,22.88,20250102,813000,-10.82,20240304,510000,42.16,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250228,090148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,731000,-5000,5,-0.68,27965000,38,2.09,737000,737000,731000,956000,516000,736000,735921.05,4.99,0,-24,804000,770000,750000,716000,696000,760000,706000,56,220000,5000,544640,1000,1,1113400,8139,-43.99,0.19,12,0.00,-16618.00,3800650.00,915000,20240219,-20.11,510000,20240805,43.33,787000,-7.12,20250226,590000,23.90,20250102,813000,-10.09,20240304,510000,43.33,20240805,0.12,N,003240,5000,55 억,,55521,N,N,0,N,00,N
20250227,160145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,736000,-34000,5,-4.42,1352572000,1814,71.64,784000,784000,730000,1001000,539000,770000,745629.55,5.00,0,-176,809333,789666,767333,747666,725333,799500,757500,56,231000,5000,569800,1000,1,1113400,8195,-44.29,0.19,12,0.16,-16618.00,3800650.00,915000,20240219,-19.56,510000,20240805,44.31,787000,-6.48,20250226,590000,24.75,20250102,813000,-9.47,20240304,510000,44.31,20240805,0.13,N,003240,5000,55 억,,55675,N,N,1,N,00,N
20250227,150146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,733000,-37000,5,-4.81,1288880000,1727,68.21,784000,784000,731000,1001000,539000,770000,746311.52,5.00,0,-157,809333,789666,767333,747666,725333,799500,757500,56,231000,5000,569800,1000,1,1113400,8161,-44.11,0.19,12,0.16,-16618.00,3800650.00,915000,20240219,-19.89,510000,20240805,43.73,787000,-6.86,20250226,590000,24.24,20250102,813000,-9.84,20240304,510000,43.73,20240805,0.13,N,003240,5000,55 억,,55675,N,N,1,N,00,N
20250227,140147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,738000,-32000,5,-4.16,997947000,1330,52.53,784000,784000,732000,1001000,539000,770000,750336.09,5.00,0,-157,809333,789666,767333,747666,725333,799500,757500,56,231000,5000,569800,1000,1,1113400,8217,-44.41,0.19,12,0.12,-16618.00,3800650.00,915000,20240219,-19.34,510000,20240805,44.71,787000,-6.23,20250226,590000,25.08,20250102,813000,-9.23,20240304,510000,44.71,20240805,0.13,N,003240,5000,55 억,,55675,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 160147 55 60.00 KOSPI 화학 N N N Y 60 N 717000 -19000 5 -2.58 712809000 986 54.18 737000 737000 717000 956000 516000 736000 722930.02 4.99 0 40 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 7983 -43.15 0.19 12 0.09 -16618.00 3800650.00 915000 20240219 -21.64 510000 20240805 40.59 787000 -8.89 20250226 590000 21.53 20250102 813000 -11.81 20240304 510000 40.59 20240805 0.12 N 003240 5000 55 억 55521 N N 6 N 00 N
3 20250228 150147 55 60.00 KOSPI 화학 N N N Y 60 N 722000 -14000 5 -1.90 659673000 912 50.11 737000 737000 718000 956000 516000 736000 723325.66 4.99 0 95 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 8039 -43.45 0.19 12 0.08 -16618.00 3800650.00 915000 20240219 -21.09 510000 20240805 41.57 787000 -8.26 20250226 590000 22.37 20250102 813000 -11.19 20240304 510000 41.57 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
4 20250228 140147 55 60.00 KOSPI 화학 N N N Y 60 N 725000 -11000 5 -1.49 590421000 816 44.84 737000 737000 718000 956000 516000 736000 723555.15 4.99 0 106 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 8072 -43.63 0.19 12 0.07 -16618.00 3800650.00 915000 20240219 -20.77 510000 20240805 42.16 787000 -7.88 20250226 590000 22.88 20250102 813000 -10.82 20240304 510000 42.16 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
5 20250228 130148 55 60.00 KOSPI 화학 N N N Y 60 N 721000 -15000 5 -2.04 530534000 733 40.27 737000 737000 718000 956000 516000 736000 723784.45 4.99 0 96 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 8028 -43.39 0.19 12 0.07 -16618.00 3800650.00 915000 20240219 -21.20 510000 20240805 41.37 787000 -8.39 20250226 590000 22.20 20250102 813000 -11.32 20240304 510000 41.37 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
6 20250228 120146 55 60.00 KOSPI 화학 N N N Y 60 N 718000 -18000 5 -2.45 475053000 656 36.04 737000 737000 718000 956000 516000 736000 724166.16 4.99 0 75 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 7994 -43.21 0.19 12 0.06 -16618.00 3800650.00 915000 20240219 -21.53 510000 20240805 40.78 787000 -8.77 20250226 590000 21.69 20250102 813000 -11.69 20240304 510000 40.78 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
7 20250228 110146 55 60.00 KOSPI 화학 N N N Y 60 N 723000 -13000 5 -1.77 357546000 493 27.09 737000 737000 722000 956000 516000 736000 725245.44 4.99 0 95 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 8050 -43.51 0.19 12 0.04 -16618.00 3800650.00 915000 20240219 -20.98 510000 20240805 41.76 787000 -8.13 20250226 590000 22.54 20250102 813000 -11.07 20240304 510000 41.76 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
8 20250228 100147 55 60.00 KOSPI 화학 N N N Y 60 N 725000 -11000 5 -1.49 191220000 263 14.45 737000 737000 722000 956000 516000 736000 727072.24 4.99 0 1 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 8072 -43.63 0.19 12 0.02 -16618.00 3800650.00 915000 20240219 -20.77 510000 20240805 42.16 787000 -7.88 20250226 590000 22.88 20250102 813000 -10.82 20240304 510000 42.16 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
9 20250228 090148 55 60.00 KOSPI 화학 N N N Y 60 N 731000 -5000 5 -0.68 27965000 38 2.09 737000 737000 731000 956000 516000 736000 735921.05 4.99 0 -24 804000 770000 750000 716000 696000 760000 706000 56 220000 5000 544640 1000 1 1113400 8139 -43.99 0.19 12 0.00 -16618.00 3800650.00 915000 20240219 -20.11 510000 20240805 43.33 787000 -7.12 20250226 590000 23.90 20250102 813000 -10.09 20240304 510000 43.33 20240805 0.12 N 003240 5000 55 억 55521 N N 0 N 00 N
10 20250227 160145 55 60.00 KOSPI 화학 N N N Y 60 N 736000 -34000 5 -4.42 1352572000 1814 71.64 784000 784000 730000 1001000 539000 770000 745629.55 5.00 0 -176 809333 789666 767333 747666 725333 799500 757500 56 231000 5000 569800 1000 1 1113400 8195 -44.29 0.19 12 0.16 -16618.00 3800650.00 915000 20240219 -19.56 510000 20240805 44.31 787000 -6.48 20250226 590000 24.75 20250102 813000 -9.47 20240304 510000 44.31 20240805 0.13 N 003240 5000 55 억 55675 N N 1 N 00 N
11 20250227 150146 55 60.00 KOSPI 화학 N N N Y 60 N 733000 -37000 5 -4.81 1288880000 1727 68.21 784000 784000 731000 1001000 539000 770000 746311.52 5.00 0 -157 809333 789666 767333 747666 725333 799500 757500 56 231000 5000 569800 1000 1 1113400 8161 -44.11 0.19 12 0.16 -16618.00 3800650.00 915000 20240219 -19.89 510000 20240805 43.73 787000 -6.86 20250226 590000 24.24 20250102 813000 -9.84 20240304 510000 43.73 20240805 0.13 N 003240 5000 55 억 55675 N N 1 N 00 N
12 20250227 140147 55 60.00 KOSPI 화학 N N N Y 60 N 738000 -32000 5 -4.16 997947000 1330 52.53 784000 784000 732000 1001000 539000 770000 750336.09 5.00 0 -157 809333 789666 767333 747666 725333 799500 757500 56 231000 5000 569800 1000 1 1113400 8217 -44.41 0.19 12 0.12 -16618.00 3800650.00 915000 20240219 -19.34 510000 20240805 44.71 787000 -6.23 20250226 590000 25.08 20250102 813000 -9.23 20240304 510000 44.71 20240805 0.13 N 003240 5000 55 억 55675 N N 1 N 00 N