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
011500/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
20250228,160306,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19470,-930,5,-4.56,27725919780,1408404,54.59,19700,20200,19170,26500,14300,20400,19686.81,0.83,0,-5991,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3045,24.55,1.86,12,9.01,793.00,10440.00,26950,20240312,-27.76,10350,20240805,88.12,20500,-5.02,20250226,12920,50.70,20250203,26950,-27.76,20240312,10350,88.12,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,150307,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19670,-730,5,-3.58,25954080860,1317489,51.07,19700,20200,19170,26500,14300,20400,19699.62,0.83,0,-7546,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3076,24.80,1.88,12,8.43,793.00,10440.00,26950,20240312,-27.01,10350,20240805,90.05,20500,-4.05,20250226,12920,52.24,20250203,26950,-27.01,20240312,10350,90.05,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,140308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19930,-470,5,-2.30,22283262400,1130817,43.83,19700,20200,19170,26500,14300,20400,19705.42,0.83,0,-6005,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3116,25.13,1.91,12,7.23,793.00,10440.00,26950,20240312,-26.05,10350,20240805,92.56,20500,-2.78,20250226,12920,54.26,20250203,26950,-26.05,20240312,10350,92.56,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,130308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19290,-1110,5,-5.44,15283341650,778031,30.16,19700,20100,19170,26500,14300,20400,19643.55,0.83,0,-10917,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3016,24.33,1.85,12,4.98,793.00,10440.00,26950,20240312,-28.42,10350,20240805,86.38,20500,-5.90,20250226,12920,49.30,20250203,26950,-28.42,20240312,10350,86.38,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,120305,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19560,-840,5,-4.12,13171395070,668885,25.93,19700,20100,19420,26500,14300,20400,19691.50,0.83,0,-8641,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3059,24.67,1.87,12,4.28,793.00,10440.00,26950,20240312,-27.42,10350,20240805,88.99,20500,-4.59,20250226,12920,51.39,20250203,26950,-27.42,20240312,10350,88.99,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,110306,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19610,-790,5,-3.87,12011107070,609541,23.63,19700,20100,19420,26500,14300,20400,19705.09,0.83,0,-7832,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3066,24.73,1.88,12,3.90,793.00,10440.00,26950,20240312,-27.24,10350,20240805,89.47,20500,-4.34,20250226,12920,51.78,20250203,26950,-27.24,20240312,10350,89.47,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,100306,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19830,-570,5,-2.79,9827110110,498747,19.33,19700,20100,19420,26500,14300,20400,19703.51,0.83,0,1539,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3101,25.01,1.90,12,3.19,793.00,10440.00,26950,20240312,-26.42,10350,20240805,91.59,20500,-3.27,20250226,12920,53.48,20250203,26950,-26.42,20240312,10350,91.59,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250228,090307,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19770,-630,5,-3.09,1966373660,99821,3.87,19700,19810,19630,26500,14300,20400,19698.56,0.83,0,7337,21453,20926,19973,19446,18493,21190,19710,78,6100,500,13050,10,1,15637042,3091,24.93,1.89,12,0.64,793.00,10440.00,26950,20240312,-26.64,10350,20240805,91.01,20500,-3.56,20250226,12920,53.02,20250203,26950,-26.64,20240312,10350,91.01,20240805,5.94,N,011500,500,78 억,,129937,N,N,0,N,00,N
20250227,160306,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,20400,1170,2,6.08,49372916360,2484655,60.42,19470,20500,19020,24950,13470,19230,19869.02,0.71,0,19546,21310,20270,19460,18420,17610,20790,18940,78,5720,500,12300,50,1,15637042,3190,25.73,1.95,12,15.89,793.00,10440.00,26950,20240312,-24.30,10350,20240805,97.10,20500,0.00,20250226,12920,57.89,20250203,26950,-24.30,20240312,10350,97.10,20240805,5.63,N,011500,500,78 억,,110291,N,N,10,N,00,N
20250227,150304,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19550,320,2,1.66,27887913280,1419510,34.52,19470,20100,19020,24950,13470,19230,19646.20,0.71,0,14088,21310,20270,19460,18420,17610,20790,18940,78,5720,500,12300,10,1,15637042,3057,24.65,1.87,12,9.08,793.00,10440.00,26950,20240312,-27.46,10350,20240805,88.89,20500,-4.63,20250226,12920,51.32,20250203,26950,-27.46,20240312,10350,88.89,20240805,5.63,N,011500,500,78 억,,110291,N,N,10,N,00,N
20250227,140305,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19520,290,2,1.51,25870968210,1315887,32.00,19470,20100,19020,24950,13470,19230,19660.53,0.71,0,16227,21310,20270,19460,18420,17610,20790,18940,78,5720,500,12300,10,1,15637042,3052,24.62,1.87,12,8.42,793.00,10440.00,26950,20240312,-27.57,10350,20240805,88.60,20500,-4.78,20250226,12920,51.08,20250203,26950,-27.57,20240312,10350,88.60,20240805,5.63,N,011500,500,78 억,,110291,N,N,10,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 160306 55 40.00 KOSPI 화학 N N N Y 40 N 19470 -930 5 -4.56 27725919780 1408404 54.59 19700 20200 19170 26500 14300 20400 19686.81 0.83 0 -5991 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3045 24.55 1.86 12 9.01 793.00 10440.00 26950 20240312 -27.76 10350 20240805 88.12 20500 -5.02 20250226 12920 50.70 20250203 26950 -27.76 20240312 10350 88.12 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
3 20250228 150307 55 40.00 KOSPI 화학 N N N Y 40 N 19670 -730 5 -3.58 25954080860 1317489 51.07 19700 20200 19170 26500 14300 20400 19699.62 0.83 0 -7546 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3076 24.80 1.88 12 8.43 793.00 10440.00 26950 20240312 -27.01 10350 20240805 90.05 20500 -4.05 20250226 12920 52.24 20250203 26950 -27.01 20240312 10350 90.05 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
4 20250228 140308 55 40.00 KOSPI 화학 N N N Y 40 N 19930 -470 5 -2.30 22283262400 1130817 43.83 19700 20200 19170 26500 14300 20400 19705.42 0.83 0 -6005 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3116 25.13 1.91 12 7.23 793.00 10440.00 26950 20240312 -26.05 10350 20240805 92.56 20500 -2.78 20250226 12920 54.26 20250203 26950 -26.05 20240312 10350 92.56 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
5 20250228 130308 55 40.00 KOSPI 화학 N N N Y 40 N 19290 -1110 5 -5.44 15283341650 778031 30.16 19700 20100 19170 26500 14300 20400 19643.55 0.83 0 -10917 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3016 24.33 1.85 12 4.98 793.00 10440.00 26950 20240312 -28.42 10350 20240805 86.38 20500 -5.90 20250226 12920 49.30 20250203 26950 -28.42 20240312 10350 86.38 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
6 20250228 120305 55 40.00 KOSPI 화학 N N N Y 40 N 19560 -840 5 -4.12 13171395070 668885 25.93 19700 20100 19420 26500 14300 20400 19691.50 0.83 0 -8641 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3059 24.67 1.87 12 4.28 793.00 10440.00 26950 20240312 -27.42 10350 20240805 88.99 20500 -4.59 20250226 12920 51.39 20250203 26950 -27.42 20240312 10350 88.99 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
7 20250228 110306 55 40.00 KOSPI 화학 N N N Y 40 N 19610 -790 5 -3.87 12011107070 609541 23.63 19700 20100 19420 26500 14300 20400 19705.09 0.83 0 -7832 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3066 24.73 1.88 12 3.90 793.00 10440.00 26950 20240312 -27.24 10350 20240805 89.47 20500 -4.34 20250226 12920 51.78 20250203 26950 -27.24 20240312 10350 89.47 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
8 20250228 100306 55 40.00 KOSPI 화학 N N N Y 40 N 19830 -570 5 -2.79 9827110110 498747 19.33 19700 20100 19420 26500 14300 20400 19703.51 0.83 0 1539 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3101 25.01 1.90 12 3.19 793.00 10440.00 26950 20240312 -26.42 10350 20240805 91.59 20500 -3.27 20250226 12920 53.48 20250203 26950 -26.42 20240312 10350 91.59 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
9 20250228 090307 55 40.00 KOSPI 화학 N N N Y 40 N 19770 -630 5 -3.09 1966373660 99821 3.87 19700 19810 19630 26500 14300 20400 19698.56 0.83 0 7337 21453 20926 19973 19446 18493 21190 19710 78 6100 500 13050 10 1 15637042 3091 24.93 1.89 12 0.64 793.00 10440.00 26950 20240312 -26.64 10350 20240805 91.01 20500 -3.56 20250226 12920 53.02 20250203 26950 -26.64 20240312 10350 91.01 20240805 5.94 N 011500 500 78 억 129937 N N 0 N 00 N
10 20250227 160306 55 40.00 KOSPI 화학 N N N Y 40 N 20400 1170 2 6.08 49372916360 2484655 60.42 19470 20500 19020 24950 13470 19230 19869.02 0.71 0 19546 21310 20270 19460 18420 17610 20790 18940 78 5720 500 12300 50 1 15637042 3190 25.73 1.95 12 15.89 793.00 10440.00 26950 20240312 -24.30 10350 20240805 97.10 20500 0.00 20250226 12920 57.89 20250203 26950 -24.30 20240312 10350 97.10 20240805 5.63 N 011500 500 78 억 110291 N N 10 N 00 N
11 20250227 150304 55 40.00 KOSPI 화학 N N N Y 40 N 19550 320 2 1.66 27887913280 1419510 34.52 19470 20100 19020 24950 13470 19230 19646.20 0.71 0 14088 21310 20270 19460 18420 17610 20790 18940 78 5720 500 12300 10 1 15637042 3057 24.65 1.87 12 9.08 793.00 10440.00 26950 20240312 -27.46 10350 20240805 88.89 20500 -4.63 20250226 12920 51.32 20250203 26950 -27.46 20240312 10350 88.89 20240805 5.63 N 011500 500 78 억 110291 N N 10 N 00 N
12 20250227 140305 55 40.00 KOSPI 화학 N N N Y 40 N 19520 290 2 1.51 25870968210 1315887 32.00 19470 20100 19020 24950 13470 19230 19660.53 0.71 0 16227 21310 20270 19460 18420 17610 20790 18940 78 5720 500 12300 10 1 15637042 3052 24.62 1.87 12 8.42 793.00 10440.00 26950 20240312 -27.57 10350 20240805 88.60 20500 -4.78 20250226 12920 51.08 20250203 26950 -27.57 20240312 10350 88.60 20240805 5.63 N 011500 500 78 억 110291 N N 10 N 00 N