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
025000/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
20250228,160405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-450,5,-1.01,147599950,3352,121.01,44450,44450,43850,57900,31200,44550,44033.40,18.58,0,-76,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2134,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,44700,-1.34,20250227,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,150407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-450,5,-1.01,140015750,3180,114.80,44450,44450,43850,57900,31200,44550,44030.11,18.58,0,-77,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2134,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,44700,-1.34,20250227,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43950,-600,5,-1.35,121339500,2756,99.49,44450,44450,43850,57900,31200,44550,44027.39,18.58,0,122,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2127,3.28,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.45,41700,20250204,5.40,44700,-1.68,20250227,41700,5.40,20250204,50200,-12.45,20240705,41700,5.40,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,130407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,-550,5,-1.23,94494900,2145,77.44,44450,44450,43900,57900,31200,44550,44053.57,18.58,0,88,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2130,3.28,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,120404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,-550,5,-1.23,89440400,2030,73.29,44450,44450,43900,57900,31200,44550,44059.31,18.58,0,74,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2130,3.28,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,110405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-450,5,-1.01,69741600,1582,57.11,44450,44450,43900,57900,31200,44550,44084.45,18.58,0,80,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2134,3.29,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,44700,-1.34,20250227,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,100405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-450,5,-1.01,54372950,1233,44.51,44450,44450,43950,57900,31200,44550,44098.09,18.58,0,48,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2134,3.29,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,44700,-1.34,20250227,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250228,090406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44300,-250,5,-0.56,8590100,194,7.00,44450,44450,44250,57900,31200,44550,44278.87,18.58,0,-178,45016,44782,44466,44232,43916,44900,44350,242,13350,5000,33850,50,1,4840000,2144,3.30,0.33,12,0.00,13404.00,132641.00,50200,20240705,-11.75,41700,20250204,6.24,44700,-0.89,20250227,41700,6.24,20250204,50200,-11.75,20240705,41700,6.24,20250204,0.06,N,025000,5000,242 억,,899105,N,N,0,N,00,N
20250227,160404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44550,350,2,0.79,123218800,2770,80.10,44200,44700,44150,57400,30950,44200,44483.32,18.56,0,551,44700,44450,44200,43950,43700,44575,44075,242,13200,5000,33590,50,1,4840000,2156,3.32,0.34,12,0.06,13404.00,132641.00,50200,20240705,-11.25,41700,20250204,6.83,44700,-0.34,20250227,41700,6.83,20250204,50200,-11.25,20240705,41700,6.83,20250204,0.06,N,025000,5000,242 억,,898518,N,N,3,N,00,N
20250227,150401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44450,250,2,0.57,116549850,2620,75.77,44200,44700,44150,57400,30950,44200,44484.68,18.56,0,568,44700,44450,44200,43950,43700,44575,44075,242,13200,5000,33590,50,1,4840000,2151,3.32,0.34,12,0.05,13404.00,132641.00,50200,20240705,-11.45,41700,20250204,6.59,44700,-0.56,20250227,41700,6.59,20250204,50200,-11.45,20240705,41700,6.59,20250204,0.06,N,025000,5000,242 억,,898518,N,N,3,N,00,N
20250227,140404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44400,200,2,0.45,108557350,2440,70.56,44200,44700,44150,57400,30950,44200,44490.72,18.56,0,512,44700,44450,44200,43950,43700,44575,44075,242,13200,5000,33590,50,1,4840000,2149,3.31,0.33,12,0.05,13404.00,132641.00,50200,20240705,-11.55,41700,20250204,6.47,44700,-0.67,20250227,41700,6.47,20250204,50200,-11.55,20240705,41700,6.47,20250204,0.06,N,025000,5000,242 억,,898518,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 160405 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -450 5 -1.01 147599950 3352 121.01 44450 44450 43850 57900 31200 44550 44033.40 18.58 0 -76 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2134 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 44700 -1.34 20250227 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
3 20250228 150407 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -450 5 -1.01 140015750 3180 114.80 44450 44450 43850 57900 31200 44550 44030.11 18.58 0 -77 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2134 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 44700 -1.34 20250227 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
4 20250228 140407 55 60.00 KOSPI 화학 N N N Y 60 N 43950 -600 5 -1.35 121339500 2756 99.49 44450 44450 43850 57900 31200 44550 44027.39 18.58 0 122 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2127 3.28 0.33 12 0.06 13404.00 132641.00 50200 20240705 -12.45 41700 20250204 5.40 44700 -1.68 20250227 41700 5.40 20250204 50200 -12.45 20240705 41700 5.40 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
5 20250228 130407 55 60.00 KOSPI 화학 N N N Y 60 N 44000 -550 5 -1.23 94494900 2145 77.44 44450 44450 43900 57900 31200 44550 44053.57 18.58 0 88 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2130 3.28 0.33 12 0.04 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 44700 -1.57 20250227 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
6 20250228 120404 55 60.00 KOSPI 화학 N N N Y 60 N 44000 -550 5 -1.23 89440400 2030 73.29 44450 44450 43900 57900 31200 44550 44059.31 18.58 0 74 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2130 3.28 0.33 12 0.04 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 44700 -1.57 20250227 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
7 20250228 110405 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -450 5 -1.01 69741600 1582 57.11 44450 44450 43900 57900 31200 44550 44084.45 18.58 0 80 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2134 3.29 0.33 12 0.03 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 44700 -1.34 20250227 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
8 20250228 100405 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -450 5 -1.01 54372950 1233 44.51 44450 44450 43950 57900 31200 44550 44098.09 18.58 0 48 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2134 3.29 0.33 12 0.03 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 44700 -1.34 20250227 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
9 20250228 090406 55 60.00 KOSPI 화학 N N N Y 60 N 44300 -250 5 -0.56 8590100 194 7.00 44450 44450 44250 57900 31200 44550 44278.87 18.58 0 -178 45016 44782 44466 44232 43916 44900 44350 242 13350 5000 33850 50 1 4840000 2144 3.30 0.33 12 0.00 13404.00 132641.00 50200 20240705 -11.75 41700 20250204 6.24 44700 -0.89 20250227 41700 6.24 20250204 50200 -11.75 20240705 41700 6.24 20250204 0.06 N 025000 5000 242 억 899105 N N 0 N 00 N
10 20250227 160404 55 60.00 KOSPI 화학 N N N Y 60 N 44550 350 2 0.79 123218800 2770 80.10 44200 44700 44150 57400 30950 44200 44483.32 18.56 0 551 44700 44450 44200 43950 43700 44575 44075 242 13200 5000 33590 50 1 4840000 2156 3.32 0.34 12 0.06 13404.00 132641.00 50200 20240705 -11.25 41700 20250204 6.83 44700 -0.34 20250227 41700 6.83 20250204 50200 -11.25 20240705 41700 6.83 20250204 0.06 N 025000 5000 242 억 898518 N N 3 N 00 N
11 20250227 150401 55 60.00 KOSPI 화학 N N N Y 60 N 44450 250 2 0.57 116549850 2620 75.77 44200 44700 44150 57400 30950 44200 44484.68 18.56 0 568 44700 44450 44200 43950 43700 44575 44075 242 13200 5000 33590 50 1 4840000 2151 3.32 0.34 12 0.05 13404.00 132641.00 50200 20240705 -11.45 41700 20250204 6.59 44700 -0.56 20250227 41700 6.59 20250204 50200 -11.45 20240705 41700 6.59 20250204 0.06 N 025000 5000 242 억 898518 N N 3 N 00 N
12 20250227 140404 55 60.00 KOSPI 화학 N N N Y 60 N 44400 200 2 0.45 108557350 2440 70.56 44200 44700 44150 57400 30950 44200 44490.72 18.56 0 512 44700 44450 44200 43950 43700 44575 44075 242 13200 5000 33590 50 1 4840000 2149 3.31 0.33 12 0.05 13404.00 132641.00 50200 20240705 -11.55 41700 20250204 6.47 44700 -0.67 20250227 41700 6.47 20250204 50200 -11.55 20240705 41700 6.47 20250204 0.06 N 025000 5000 242 억 898518 N N 3 N 00 N