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
003350/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
20250228,160148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49350,-500,5,-1.00,10477705400,209900,92.96,48850,51200,48100,64800,34900,49850,49917.66,2.41,0,-28907,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2237,30.71,4.14,12,4.63,1607.00,11934.00,89400,20240903,-44.80,22600,20240227,118.36,55300,-10.76,20250106,42250,16.80,20250210,89400,-44.80,20240903,22700,117.40,20240307,3.64,N,003350,500,22 억,,109028,N,N,280,N,00,N
20250228,150148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49150,-700,5,-1.40,10179962900,203848,90.28,48850,51200,48100,64800,34900,49850,49939.00,2.41,0,-28387,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2227,30.58,4.12,12,4.50,1607.00,11934.00,89400,20240903,-45.02,22600,20240227,117.48,55300,-11.12,20250106,42250,16.33,20250210,89400,-45.02,20240903,22700,116.52,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250228,140149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49200,-650,5,-1.30,9633213300,192752,85.36,48850,51200,48100,64800,34900,49850,49977.26,2.41,0,-28084,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2230,30.62,4.12,12,4.25,1607.00,11934.00,89400,20240903,-44.97,22600,20240227,117.70,55300,-11.03,20250106,42250,16.45,20250210,89400,-44.97,20240903,22700,116.74,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250228,130149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,50,2,0.10,8057296250,160821,71.22,48850,51200,48100,64800,34900,49850,50101.06,2.41,0,-21733,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2261,31.05,4.18,12,3.55,1607.00,11934.00,89400,20240903,-44.18,22600,20240227,120.80,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,22700,119.82,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250228,120148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49750,-100,5,-0.20,4519128200,90717,40.18,48850,51000,48100,64800,34900,49850,49815.66,2.41,0,-10763,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2255,30.96,4.17,12,2.00,1607.00,11934.00,89400,20240903,-44.35,22600,20240227,120.13,55300,-10.04,20250106,42250,17.75,20250210,89400,-44.35,20240903,22700,119.16,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250228,110148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49650,-200,5,-0.40,3647144150,73309,32.47,48850,51000,48100,64800,34900,49850,49750.26,2.41,0,-9261,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2250,30.90,4.16,12,1.62,1607.00,11934.00,89400,20240903,-44.46,22600,20240227,119.69,55300,-10.22,20250106,42250,17.51,20250210,89400,-44.46,20240903,22700,118.72,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250228,100148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49750,-100,5,-0.20,2488502600,49998,22.14,48850,51000,48100,64800,34900,49850,49772.00,2.41,0,-6641,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2255,30.96,4.17,12,1.10,1607.00,11934.00,89400,20240903,-44.35,22600,20240227,120.13,55300,-10.04,20250106,42250,17.75,20250210,89400,-44.35,20240903,22700,119.16,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250228,090149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48450,-1400,5,-2.81,251894550,5184,2.30,48850,48850,48100,64800,34900,49850,48584.67,2.41,0,-430,52550,51200,49650,48300,46750,51875,48975,23,14950,500,30900,50,1,4532000,2196,30.15,4.06,12,0.11,1607.00,11934.00,89400,20240903,-45.81,22600,20240227,114.38,55300,-12.39,20250106,42250,14.67,20250210,89400,-45.81,20240903,22700,113.44,20240307,3.64,N,003350,500,22 억,,109028,N,N,0,N,00,N
20250227,160147,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49850,1850,2,3.85,11144578950,223511,250.83,48600,51000,48100,62400,33600,48000,49861.47,2.40,0,-412,50333,49166,48333,47166,46333,48750,46750,23,14400,500,29760,50,1,4532000,2259,31.02,4.18,12,4.93,1607.00,11934.00,89400,20240903,-44.24,22600,20240227,120.58,55300,-9.86,20250106,42250,17.99,20250210,89400,-44.24,20240903,22600,120.58,20240227,3.55,N,003350,500,22 억,,108559,N,N,3,N,00,N
20250227,150148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,1900,2,3.96,10721784750,215019,241.30,48600,51000,48100,62400,33600,48000,49864.39,2.40,0,-212,50333,49166,48333,47166,46333,48750,46750,23,14400,500,29760,50,1,4532000,2261,31.05,4.18,12,4.74,1607.00,11934.00,89400,20240903,-44.18,22600,20240227,120.80,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,22600,120.80,20240227,3.55,N,003350,500,22 억,,108559,N,N,3,N,00,N
20250227,140148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49600,1600,2,3.33,9659883250,193733,217.42,48600,51000,48100,62400,33600,48000,49861.87,2.40,0,-2769,50333,49166,48333,47166,46333,48750,46750,23,14400,500,29760,50,1,4532000,2248,30.86,4.16,12,4.27,1607.00,11934.00,89400,20240903,-44.52,22600,20240227,119.47,55300,-10.31,20250106,42250,17.40,20250210,89400,-44.52,20240903,22600,119.47,20240227,3.55,N,003350,500,22 억,,108559,N,N,3,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 160148 55 40.00 KOSPI 화학 N N N Y 40 N 49350 -500 5 -1.00 10477705400 209900 92.96 48850 51200 48100 64800 34900 49850 49917.66 2.41 0 -28907 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2237 30.71 4.14 12 4.63 1607.00 11934.00 89400 20240903 -44.80 22600 20240227 118.36 55300 -10.76 20250106 42250 16.80 20250210 89400 -44.80 20240903 22700 117.40 20240307 3.64 N 003350 500 22 억 109028 N N 280 N 00 N
3 20250228 150148 55 40.00 KOSPI 화학 N N N Y 40 N 49150 -700 5 -1.40 10179962900 203848 90.28 48850 51200 48100 64800 34900 49850 49939.00 2.41 0 -28387 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2227 30.58 4.12 12 4.50 1607.00 11934.00 89400 20240903 -45.02 22600 20240227 117.48 55300 -11.12 20250106 42250 16.33 20250210 89400 -45.02 20240903 22700 116.52 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
4 20250228 140149 55 40.00 KOSPI 화학 N N N Y 40 N 49200 -650 5 -1.30 9633213300 192752 85.36 48850 51200 48100 64800 34900 49850 49977.26 2.41 0 -28084 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2230 30.62 4.12 12 4.25 1607.00 11934.00 89400 20240903 -44.97 22600 20240227 117.70 55300 -11.03 20250106 42250 16.45 20250210 89400 -44.97 20240903 22700 116.74 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
5 20250228 130149 55 40.00 KOSPI 화학 N N N Y 40 N 49900 50 2 0.10 8057296250 160821 71.22 48850 51200 48100 64800 34900 49850 50101.06 2.41 0 -21733 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2261 31.05 4.18 12 3.55 1607.00 11934.00 89400 20240903 -44.18 22600 20240227 120.80 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 22700 119.82 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
6 20250228 120148 55 40.00 KOSPI 화학 N N N Y 40 N 49750 -100 5 -0.20 4519128200 90717 40.18 48850 51000 48100 64800 34900 49850 49815.66 2.41 0 -10763 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2255 30.96 4.17 12 2.00 1607.00 11934.00 89400 20240903 -44.35 22600 20240227 120.13 55300 -10.04 20250106 42250 17.75 20250210 89400 -44.35 20240903 22700 119.16 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
7 20250228 110148 55 40.00 KOSPI 화학 N N N Y 40 N 49650 -200 5 -0.40 3647144150 73309 32.47 48850 51000 48100 64800 34900 49850 49750.26 2.41 0 -9261 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2250 30.90 4.16 12 1.62 1607.00 11934.00 89400 20240903 -44.46 22600 20240227 119.69 55300 -10.22 20250106 42250 17.51 20250210 89400 -44.46 20240903 22700 118.72 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
8 20250228 100148 55 40.00 KOSPI 화학 N N N Y 40 N 49750 -100 5 -0.20 2488502600 49998 22.14 48850 51000 48100 64800 34900 49850 49772.00 2.41 0 -6641 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2255 30.96 4.17 12 1.10 1607.00 11934.00 89400 20240903 -44.35 22600 20240227 120.13 55300 -10.04 20250106 42250 17.75 20250210 89400 -44.35 20240903 22700 119.16 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
9 20250228 090149 55 40.00 KOSPI 화학 N N N Y 40 N 48450 -1400 5 -2.81 251894550 5184 2.30 48850 48850 48100 64800 34900 49850 48584.67 2.41 0 -430 52550 51200 49650 48300 46750 51875 48975 23 14950 500 30900 50 1 4532000 2196 30.15 4.06 12 0.11 1607.00 11934.00 89400 20240903 -45.81 22600 20240227 114.38 55300 -12.39 20250106 42250 14.67 20250210 89400 -45.81 20240903 22700 113.44 20240307 3.64 N 003350 500 22 억 109028 N N 0 N 00 N
10 20250227 160147 55 40.00 KOSPI 화학 N N N Y 40 N 49850 1850 2 3.85 11144578950 223511 250.83 48600 51000 48100 62400 33600 48000 49861.47 2.40 0 -412 50333 49166 48333 47166 46333 48750 46750 23 14400 500 29760 50 1 4532000 2259 31.02 4.18 12 4.93 1607.00 11934.00 89400 20240903 -44.24 22600 20240227 120.58 55300 -9.86 20250106 42250 17.99 20250210 89400 -44.24 20240903 22600 120.58 20240227 3.55 N 003350 500 22 억 108559 N N 3 N 00 N
11 20250227 150148 55 40.00 KOSPI 화학 N N N Y 40 N 49900 1900 2 3.96 10721784750 215019 241.30 48600 51000 48100 62400 33600 48000 49864.39 2.40 0 -212 50333 49166 48333 47166 46333 48750 46750 23 14400 500 29760 50 1 4532000 2261 31.05 4.18 12 4.74 1607.00 11934.00 89400 20240903 -44.18 22600 20240227 120.80 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 22600 120.80 20240227 3.55 N 003350 500 22 억 108559 N N 3 N 00 N
12 20250227 140148 55 40.00 KOSPI 화학 N N N Y 40 N 49600 1600 2 3.33 9659883250 193733 217.42 48600 51000 48100 62400 33600 48000 49861.87 2.40 0 -2769 50333 49166 48333 47166 46333 48750 46750 23 14400 500 29760 50 1 4532000 2248 30.86 4.16 12 4.27 1607.00 11934.00 89400 20240903 -44.52 22600 20240227 119.47 55300 -10.31 20250106 42250 17.40 20250210 89400 -44.52 20240903 22600 119.47 20240227 3.55 N 003350 500 22 억 108559 N N 3 N 00 N