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
006060/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
20250228,160221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5120,-30,5,-0.58,797110600,155121,46.52,5140,5240,5100,6690,3610,5150,5138.59,10.12,0,27817,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2832,-11.33,0.82,12,0.28,-452.00,6253.00,5270,20250227,-2.85,3140,20240308,63.06,5270,-2.85,20250227,4360,17.43,20250203,5270,-2.85,20250227,3140,63.06,20240308,1.25,N,006060,500,276 억,,5600528,N,N,18460,N,00,N
20250228,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5140,-10,5,-0.19,569630790,110892,33.26,5140,5240,5100,6690,3610,5150,5136.71,10.12,0,10053,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2843,-11.37,0.82,12,0.20,-452.00,6253.00,5270,20250227,-2.47,3140,20240308,63.69,5270,-2.47,20250227,4360,17.89,20250203,5270,-2.47,20250227,3140,63.69,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250228,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5110,-40,5,-0.78,456449480,88817,26.64,5140,5240,5100,6690,3610,5150,5139.11,10.12,0,-4253,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2827,-11.31,0.82,12,0.16,-452.00,6253.00,5270,20250227,-3.04,3140,20240308,62.74,5270,-3.04,20250227,4360,17.20,20250203,5270,-3.04,20250227,3140,62.74,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250228,130222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5130,-20,5,-0.39,379406160,73802,22.13,5140,5240,5100,6690,3610,5150,5140.76,10.12,0,-6399,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2838,-11.35,0.82,12,0.13,-452.00,6253.00,5270,20250227,-2.66,3140,20240308,63.38,5270,-2.66,20250227,4360,17.66,20250203,5270,-2.66,20250227,3140,63.38,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250228,120221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5150,0,3,0.00,331181110,64409,19.32,5140,5240,5100,6690,3610,5150,5141.74,10.12,0,-5039,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2849,-11.39,0.82,12,0.12,-452.00,6253.00,5270,20250227,-2.28,3140,20240308,64.01,5270,-2.28,20250227,4360,18.12,20250203,5270,-2.28,20250227,3140,64.01,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250228,110222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5120,-30,5,-0.58,275791750,53623,16.08,5140,5240,5100,6690,3610,5150,5143.05,10.12,0,-1249,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2832,-11.33,0.82,12,0.10,-452.00,6253.00,5270,20250227,-2.85,3140,20240308,63.06,5270,-2.85,20250227,4360,17.43,20250203,5270,-2.85,20250227,3140,63.06,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250228,100221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-50,5,-0.97,214941320,41724,12.51,5140,5240,5100,6690,3610,5150,5151.53,10.12,0,-2953,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2821,-11.28,0.82,12,0.08,-452.00,6253.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3140,62.42,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250228,090222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-50,5,-0.97,30633960,5978,1.79,5140,5140,5100,6690,3610,5150,5120.35,10.12,0,-480,5403,5276,5143,5016,4883,5340,5080,277,1540,500,3810,10,1,55320000,2821,-11.28,0.82,12,0.01,-452.00,6253.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3140,62.42,20240308,1.25,N,006060,500,276 억,,5600528,N,N,0,N,00,N
20250227,160219,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5150,120,2,2.39,1709720790,330135,156.32,5030,5270,5010,6530,3530,5030,5178.87,9.85,0,45191,5166,5097,4981,4912,4796,5132,4947,277,1500,500,3720,10,1,55320000,2849,-11.39,0.82,12,0.60,-452.00,6253.00,5270,20250227,-2.28,3140,20240308,64.01,5270,-2.28,20250227,4360,18.12,20250203,5270,-2.28,20250227,3140,64.01,20240308,1.26,N,006060,500,276 억,,5446610,N,N,35,N,00,N
20250227,150220,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5150,120,2,2.39,1663233250,321115,152.05,5030,5270,5010,6530,3530,5030,5179.56,9.85,0,47671,5166,5097,4981,4912,4796,5132,4947,277,1500,500,3720,10,1,55320000,2849,-11.39,0.82,12,0.58,-452.00,6253.00,5270,20250227,-2.28,3140,20240308,64.01,5270,-2.28,20250227,4360,18.12,20250203,5270,-2.28,20250227,3140,64.01,20240308,1.26,N,006060,500,276 억,,5446610,N,N,35,N,00,N
20250227,140221,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5170,140,2,2.78,1545836140,298377,141.29,5030,5270,5010,6530,3530,5030,5180.82,9.85,0,58491,5166,5097,4981,4912,4796,5132,4947,277,1500,500,3720,10,1,55320000,2860,-11.44,0.83,12,0.54,-452.00,6253.00,5270,20250227,-1.90,3140,20240308,64.65,5270,-1.90,20250227,4360,18.58,20250203,5270,-1.90,20250227,3140,64.65,20240308,1.26,N,006060,500,276 억,,5446610,N,N,35,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 160221 55 60.00 KOSPI 화학 N N N Y 60 N 5120 -30 5 -0.58 797110600 155121 46.52 5140 5240 5100 6690 3610 5150 5138.59 10.12 0 27817 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2832 -11.33 0.82 12 0.28 -452.00 6253.00 5270 20250227 -2.85 3140 20240308 63.06 5270 -2.85 20250227 4360 17.43 20250203 5270 -2.85 20250227 3140 63.06 20240308 1.25 N 006060 500 276 억 5600528 N N 18460 N 00 N
3 20250228 150222 55 60.00 KOSPI 화학 N N N Y 60 N 5140 -10 5 -0.19 569630790 110892 33.26 5140 5240 5100 6690 3610 5150 5136.71 10.12 0 10053 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2843 -11.37 0.82 12 0.20 -452.00 6253.00 5270 20250227 -2.47 3140 20240308 63.69 5270 -2.47 20250227 4360 17.89 20250203 5270 -2.47 20250227 3140 63.69 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
4 20250228 140222 55 60.00 KOSPI 화학 N N N Y 60 N 5110 -40 5 -0.78 456449480 88817 26.64 5140 5240 5100 6690 3610 5150 5139.11 10.12 0 -4253 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2827 -11.31 0.82 12 0.16 -452.00 6253.00 5270 20250227 -3.04 3140 20240308 62.74 5270 -3.04 20250227 4360 17.20 20250203 5270 -3.04 20250227 3140 62.74 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
5 20250228 130222 55 60.00 KOSPI 화학 N N N Y 60 N 5130 -20 5 -0.39 379406160 73802 22.13 5140 5240 5100 6690 3610 5150 5140.76 10.12 0 -6399 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2838 -11.35 0.82 12 0.13 -452.00 6253.00 5270 20250227 -2.66 3140 20240308 63.38 5270 -2.66 20250227 4360 17.66 20250203 5270 -2.66 20250227 3140 63.38 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
6 20250228 120221 55 60.00 KOSPI 화학 N N N Y 60 N 5150 0 3 0.00 331181110 64409 19.32 5140 5240 5100 6690 3610 5150 5141.74 10.12 0 -5039 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2849 -11.39 0.82 12 0.12 -452.00 6253.00 5270 20250227 -2.28 3140 20240308 64.01 5270 -2.28 20250227 4360 18.12 20250203 5270 -2.28 20250227 3140 64.01 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
7 20250228 110222 55 60.00 KOSPI 화학 N N N Y 60 N 5120 -30 5 -0.58 275791750 53623 16.08 5140 5240 5100 6690 3610 5150 5143.05 10.12 0 -1249 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2832 -11.33 0.82 12 0.10 -452.00 6253.00 5270 20250227 -2.85 3140 20240308 63.06 5270 -2.85 20250227 4360 17.43 20250203 5270 -2.85 20250227 3140 63.06 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
8 20250228 100221 55 60.00 KOSPI 화학 N N N Y 60 N 5100 -50 5 -0.97 214941320 41724 12.51 5140 5240 5100 6690 3610 5150 5151.53 10.12 0 -2953 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2821 -11.28 0.82 12 0.08 -452.00 6253.00 5270 20250227 -3.23 3140 20240308 62.42 5270 -3.23 20250227 4360 16.97 20250203 5270 -3.23 20250227 3140 62.42 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
9 20250228 090222 55 60.00 KOSPI 화학 N N N Y 60 N 5100 -50 5 -0.97 30633960 5978 1.79 5140 5140 5100 6690 3610 5150 5120.35 10.12 0 -480 5403 5276 5143 5016 4883 5340 5080 277 1540 500 3810 10 1 55320000 2821 -11.28 0.82 12 0.01 -452.00 6253.00 5270 20250227 -3.23 3140 20240308 62.42 5270 -3.23 20250227 4360 16.97 20250203 5270 -3.23 20250227 3140 62.42 20240308 1.25 N 006060 500 276 억 5600528 N N 0 N 00 N
10 20250227 160219 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5150 120 2 2.39 1709720790 330135 156.32 5030 5270 5010 6530 3530 5030 5178.87 9.85 0 45191 5166 5097 4981 4912 4796 5132 4947 277 1500 500 3720 10 1 55320000 2849 -11.39 0.82 12 0.60 -452.00 6253.00 5270 20250227 -2.28 3140 20240308 64.01 5270 -2.28 20250227 4360 18.12 20250203 5270 -2.28 20250227 3140 64.01 20240308 1.26 N 006060 500 276 억 5446610 N N 35 N 00 N
11 20250227 150220 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5150 120 2 2.39 1663233250 321115 152.05 5030 5270 5010 6530 3530 5030 5179.56 9.85 0 47671 5166 5097 4981 4912 4796 5132 4947 277 1500 500 3720 10 1 55320000 2849 -11.39 0.82 12 0.58 -452.00 6253.00 5270 20250227 -2.28 3140 20240308 64.01 5270 -2.28 20250227 4360 18.12 20250203 5270 -2.28 20250227 3140 64.01 20240308 1.26 N 006060 500 276 억 5446610 N N 35 N 00 N
12 20250227 140221 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5170 140 2 2.78 1545836140 298377 141.29 5030 5270 5010 6530 3530 5030 5180.82 9.85 0 58491 5166 5097 4981 4912 4796 5132 4947 277 1500 500 3720 10 1 55320000 2860 -11.44 0.83 12 0.54 -452.00 6253.00 5270 20250227 -1.90 3140 20240308 64.65 5270 -1.90 20250227 4360 18.58 20250203 5270 -1.90 20250227 3140 64.65 20240308 1.26 N 006060 500 276 억 5446610 N N 35 N 00 N