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
025620/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
20250228,160407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3890,-65,5,-1.64,11188235,2861,42.93,3940,3955,3885,5140,2770,3955,3910.60,0.00,0,-134,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,174,-2.50,0.44,12,0.06,-1556.00,8935.00,9950,20240516,-60.90,3685,20250214,5.56,4290,-9.32,20250110,3685,5.56,20250214,9950,-60.90,20240516,3685,5.56,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,150409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,-60,5,-1.52,9243125,2361,35.42,3940,3955,3885,5140,2770,3955,3914.92,0.00,0,-127,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,175,-2.50,0.44,12,0.05,-1556.00,8935.00,9950,20240516,-60.85,3685,20250214,5.70,4290,-9.21,20250110,3685,5.70,20250214,9950,-60.85,20240516,3685,5.70,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,140410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3910,-45,5,-1.14,8109580,2070,31.06,3940,3955,3885,5140,2770,3955,3917.67,0.00,0,-130,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,175,-2.51,0.44,12,0.05,-1556.00,8935.00,9950,20240516,-60.70,3685,20250214,6.11,4290,-8.86,20250110,3685,6.11,20250214,9950,-60.70,20240516,3685,6.11,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,130409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-55,5,-1.39,7292125,1861,27.92,3940,3955,3885,5140,2770,3955,3918.39,0.00,0,-106,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,175,-2.51,0.44,12,0.04,-1556.00,8935.00,9950,20240516,-60.80,3685,20250214,5.83,4290,-9.09,20250110,3685,5.83,20250214,9950,-60.80,20240516,3685,5.83,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,120406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3905,-50,5,-1.26,6390490,1630,24.46,3940,3955,3885,5140,2770,3955,3920.55,0.00,0,-104,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,175,-2.51,0.44,12,0.04,-1556.00,8935.00,9950,20240516,-60.75,3685,20250214,5.97,4290,-8.97,20250110,3685,5.97,20250214,9950,-60.75,20240516,3685,5.97,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,110407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3905,-50,5,-1.26,5113965,1304,19.56,3940,3955,3885,5140,2770,3955,3921.75,0.00,0,-94,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,175,-2.51,0.44,12,0.03,-1556.00,8935.00,9950,20240516,-60.75,3685,20250214,5.97,4290,-8.97,20250110,3685,5.97,20250214,9950,-60.75,20240516,3685,5.97,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,100407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-55,5,-1.39,4743275,1209,18.14,3940,3955,3885,5140,2770,3955,3923.30,0.00,0,-97,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,175,-2.51,0.44,12,0.03,-1556.00,8935.00,9950,20240516,-60.80,3685,20250214,5.83,4290,-9.09,20250110,3685,5.83,20250214,9950,-60.80,20240516,3685,5.83,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250228,090408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-5,5,-0.13,1582965,401,6.02,3940,3955,3940,5140,2770,3955,3947.54,0.00,0,-19,4058,4006,3938,3886,3818,4032,3912,22,1185,500,2680,5,1,4484846,177,-2.54,0.44,12,0.01,-1556.00,8935.00,9950,20240516,-60.30,3685,20250214,7.19,4290,-7.93,20250110,3685,7.19,20250214,9950,-60.30,20240516,3685,7.19,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250227,160406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,50,2,1.28,26273665,6650,197.98,3905,3990,3870,5070,2735,3905,3950.93,0.00,0,-335,3985,3945,3915,3875,3845,3930,3860,22,1165,500,2650,5,1,4484846,177,-2.54,0.44,12,0.15,-1556.00,8935.00,9950,20240516,-60.25,3685,20250214,7.33,4290,-7.81,20250110,3685,7.33,20250214,9950,-60.25,20240516,3685,7.33,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250227,150404,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,40,2,1.02,24968530,6320,188.15,3905,3990,3870,5070,2735,3905,3950.72,0.00,0,-256,3985,3945,3915,3875,3845,3930,3860,22,1165,500,2650,5,1,4484846,177,-2.54,0.44,12,0.14,-1556.00,8935.00,9950,20240516,-60.35,3685,20250214,7.06,4290,-8.04,20250110,3685,7.06,20250214,9950,-60.35,20240516,3685,7.06,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250227,140406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,50,2,1.28,22625040,5727,170.50,3905,3990,3870,5070,2735,3905,3950.59,0.00,0,-335,3985,3945,3915,3875,3845,3930,3860,22,1165,500,2650,5,1,4484846,177,-2.54,0.44,12,0.13,-1556.00,8935.00,9950,20240516,-60.25,3685,20250214,7.33,4290,-7.81,20250110,3685,7.33,20250214,9950,-60.25,20240516,3685,7.33,20250214,0.00,N,025620,500,22 억,,0,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 160407 57 100.00 KOSPI 화학 N N N N N 3890 -65 5 -1.64 11188235 2861 42.93 3940 3955 3885 5140 2770 3955 3910.60 0.00 0 -134 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 174 -2.50 0.44 12 0.06 -1556.00 8935.00 9950 20240516 -60.90 3685 20250214 5.56 4290 -9.32 20250110 3685 5.56 20250214 9950 -60.90 20240516 3685 5.56 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
3 20250228 150409 57 100.00 KOSPI 화학 N N N N N 3895 -60 5 -1.52 9243125 2361 35.42 3940 3955 3885 5140 2770 3955 3914.92 0.00 0 -127 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 175 -2.50 0.44 12 0.05 -1556.00 8935.00 9950 20240516 -60.85 3685 20250214 5.70 4290 -9.21 20250110 3685 5.70 20250214 9950 -60.85 20240516 3685 5.70 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20250228 140410 57 100.00 KOSPI 화학 N N N N N 3910 -45 5 -1.14 8109580 2070 31.06 3940 3955 3885 5140 2770 3955 3917.67 0.00 0 -130 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 175 -2.51 0.44 12 0.05 -1556.00 8935.00 9950 20240516 -60.70 3685 20250214 6.11 4290 -8.86 20250110 3685 6.11 20250214 9950 -60.70 20240516 3685 6.11 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20250228 130409 57 100.00 KOSPI 화학 N N N N N 3900 -55 5 -1.39 7292125 1861 27.92 3940 3955 3885 5140 2770 3955 3918.39 0.00 0 -106 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 175 -2.51 0.44 12 0.04 -1556.00 8935.00 9950 20240516 -60.80 3685 20250214 5.83 4290 -9.09 20250110 3685 5.83 20250214 9950 -60.80 20240516 3685 5.83 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20250228 120406 57 100.00 KOSPI 화학 N N N N N 3905 -50 5 -1.26 6390490 1630 24.46 3940 3955 3885 5140 2770 3955 3920.55 0.00 0 -104 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 175 -2.51 0.44 12 0.04 -1556.00 8935.00 9950 20240516 -60.75 3685 20250214 5.97 4290 -8.97 20250110 3685 5.97 20250214 9950 -60.75 20240516 3685 5.97 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20250228 110407 57 100.00 KOSPI 화학 N N N N N 3905 -50 5 -1.26 5113965 1304 19.56 3940 3955 3885 5140 2770 3955 3921.75 0.00 0 -94 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 175 -2.51 0.44 12 0.03 -1556.00 8935.00 9950 20240516 -60.75 3685 20250214 5.97 4290 -8.97 20250110 3685 5.97 20250214 9950 -60.75 20240516 3685 5.97 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20250228 100407 57 100.00 KOSPI 화학 N N N N N 3900 -55 5 -1.39 4743275 1209 18.14 3940 3955 3885 5140 2770 3955 3923.30 0.00 0 -97 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 175 -2.51 0.44 12 0.03 -1556.00 8935.00 9950 20240516 -60.80 3685 20250214 5.83 4290 -9.09 20250110 3685 5.83 20250214 9950 -60.80 20240516 3685 5.83 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20250228 090408 57 100.00 KOSPI 화학 N N N N N 3950 -5 5 -0.13 1582965 401 6.02 3940 3955 3940 5140 2770 3955 3947.54 0.00 0 -19 4058 4006 3938 3886 3818 4032 3912 22 1185 500 2680 5 1 4484846 177 -2.54 0.44 12 0.01 -1556.00 8935.00 9950 20240516 -60.30 3685 20250214 7.19 4290 -7.93 20250110 3685 7.19 20250214 9950 -60.30 20240516 3685 7.19 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20250227 160406 57 100.00 KOSPI 화학 N N N N N 3955 50 2 1.28 26273665 6650 197.98 3905 3990 3870 5070 2735 3905 3950.93 0.00 0 -335 3985 3945 3915 3875 3845 3930 3860 22 1165 500 2650 5 1 4484846 177 -2.54 0.44 12 0.15 -1556.00 8935.00 9950 20240516 -60.25 3685 20250214 7.33 4290 -7.81 20250110 3685 7.33 20250214 9950 -60.25 20240516 3685 7.33 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
11 20250227 150404 57 100.00 KOSPI 화학 N N N N N 3945 40 2 1.02 24968530 6320 188.15 3905 3990 3870 5070 2735 3905 3950.72 0.00 0 -256 3985 3945 3915 3875 3845 3930 3860 22 1165 500 2650 5 1 4484846 177 -2.54 0.44 12 0.14 -1556.00 8935.00 9950 20240516 -60.35 3685 20250214 7.06 4290 -8.04 20250110 3685 7.06 20250214 9950 -60.35 20240516 3685 7.06 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
12 20250227 140406 57 100.00 KOSPI 화학 N N N N N 3955 50 2 1.28 22625040 5727 170.50 3905 3990 3870 5070 2735 3905 3950.59 0.00 0 -335 3985 3945 3915 3875 3845 3930 3860 22 1165 500 2650 5 1 4484846 177 -2.54 0.44 12 0.13 -1556.00 8935.00 9950 20240516 -60.25 3685 20250214 7.33 4290 -7.81 20250110 3685 7.33 20250214 9950 -60.25 20240516 3685 7.33 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N