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
025860/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
20250228,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-140,5,-2.13,556315360,85963,96.86,6520,6550,6420,8540,4600,6570,6471.57,3.68,0,-23945,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3194,26.68,0.62,12,0.17,241.00,10424.00,7670,20240221,-16.17,5960,20241210,7.89,6750,-4.74,20250221,6120,5.07,20250102,7600,-15.39,20240723,5960,7.89,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,4,N,00,N
20250228,150410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-140,5,-2.13,528896020,81701,92.06,6520,6550,6420,8540,4600,6570,6473.56,3.68,0,-24687,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3194,26.68,0.62,12,0.16,241.00,10424.00,7670,20240221,-16.17,5960,20241210,7.89,6750,-4.74,20250221,6120,5.07,20250102,7600,-15.39,20240723,5960,7.89,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250228,140411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,-120,5,-1.83,452398640,69817,78.67,6520,6550,6440,8540,4600,6570,6479.78,3.68,0,-21504,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3204,26.76,0.62,12,0.14,241.00,10424.00,7670,20240221,-15.91,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250228,130410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-100,5,-1.52,344127570,53029,59.75,6520,6550,6450,8540,4600,6570,6489.42,3.68,0,-13418,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3214,26.85,0.62,12,0.11,241.00,10424.00,7670,20240221,-15.65,5960,20241210,8.56,6750,-4.15,20250221,6120,5.72,20250102,7600,-14.87,20240723,5960,8.56,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250228,120408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-90,5,-1.37,296749360,45698,51.49,6520,6550,6470,8540,4600,6570,6493.71,3.68,0,-11446,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3219,26.89,0.62,12,0.09,241.00,10424.00,7670,20240221,-15.51,5960,20241210,8.72,6750,-4.00,20250221,6120,5.88,20250102,7600,-14.74,20240723,5960,8.72,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250228,110408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-90,5,-1.37,245341790,37765,42.55,6520,6550,6470,8540,4600,6570,6496.54,3.68,0,-9629,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3219,26.89,0.62,12,0.08,241.00,10424.00,7670,20240221,-15.51,5960,20241210,8.72,6750,-4.00,20250221,6120,5.88,20250102,7600,-14.74,20240723,5960,8.72,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250228,100408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-80,5,-1.22,164244540,25257,28.46,6520,6550,6480,8540,4600,6570,6502.93,3.68,0,-6282,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3224,26.93,0.62,12,0.05,241.00,10424.00,7670,20240221,-15.38,5960,20241210,8.89,6750,-3.85,20250221,6120,6.05,20250102,7600,-14.61,20240723,5960,8.89,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250228,090409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-80,5,-1.22,59507470,9139,10.30,6520,6550,6490,8540,4600,6570,6511.38,3.68,0,-4964,6736,6652,6596,6512,6456,6625,6485,497,1970,1000,4860,10,1,49678843,3224,26.93,0.62,12,0.02,241.00,10424.00,7670,20240221,-15.38,5960,20241210,8.89,6750,-3.85,20250221,6120,6.05,20250102,7600,-14.61,20240723,5960,8.89,20241210,1.07,N,025860,1000,496 억,,1827831,N,N,0,N,00,N
20250227,160407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6570,-90,5,-1.35,584814430,88738,164.96,6660,6680,6540,8650,4670,6660,6590.35,3.71,0,-17477,6713,6686,6643,6616,6573,6700,6630,497,1990,1000,4920,10,1,49678843,3264,27.26,0.63,12,0.18,241.00,10424.00,7670,20240221,-14.34,5960,20241210,10.23,6750,-2.67,20250221,6120,7.35,20250102,7600,-13.55,20240723,5960,10.23,20241210,1.06,N,025860,1000,496 억,,1843061,N,N,23,N,00,N
20250227,150405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6590,-70,5,-1.05,534766220,81127,150.81,6660,6680,6540,8650,4670,6660,6591.72,3.71,0,-19551,6713,6686,6643,6616,6573,6700,6630,497,1990,1000,4920,10,1,49678843,3274,27.34,0.63,12,0.16,241.00,10424.00,7670,20240221,-14.08,5960,20241210,10.57,6750,-2.37,20250221,6120,7.68,20250102,7600,-13.29,20240723,5960,10.57,20241210,1.06,N,025860,1000,496 억,,1843061,N,N,23,N,00,N
20250227,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,-80,5,-1.20,496098020,75263,139.91,6660,6680,6540,8650,4670,6660,6591.53,3.71,0,-17665,6713,6686,6643,6616,6573,6700,6630,497,1990,1000,4920,10,1,49678843,3269,27.30,0.63,12,0.15,241.00,10424.00,7670,20240221,-14.21,5960,20241210,10.40,6750,-2.52,20250221,6120,7.52,20250102,7600,-13.42,20240723,5960,10.40,20241210,1.06,N,025860,1000,496 억,,1843061,N,N,23,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 160408 55 60.00 KOSPI 화학 N N N Y 60 N 6430 -140 5 -2.13 556315360 85963 96.86 6520 6550 6420 8540 4600 6570 6471.57 3.68 0 -23945 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3194 26.68 0.62 12 0.17 241.00 10424.00 7670 20240221 -16.17 5960 20241210 7.89 6750 -4.74 20250221 6120 5.07 20250102 7600 -15.39 20240723 5960 7.89 20241210 1.07 N 025860 1000 496 억 1827831 N N 4 N 00 N
3 20250228 150410 55 60.00 KOSPI 화학 N N N Y 60 N 6430 -140 5 -2.13 528896020 81701 92.06 6520 6550 6420 8540 4600 6570 6473.56 3.68 0 -24687 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3194 26.68 0.62 12 0.16 241.00 10424.00 7670 20240221 -16.17 5960 20241210 7.89 6750 -4.74 20250221 6120 5.07 20250102 7600 -15.39 20240723 5960 7.89 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
4 20250228 140411 55 60.00 KOSPI 화학 N N N Y 60 N 6450 -120 5 -1.83 452398640 69817 78.67 6520 6550 6440 8540 4600 6570 6479.78 3.68 0 -21504 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3204 26.76 0.62 12 0.14 241.00 10424.00 7670 20240221 -15.91 5960 20241210 8.22 6750 -4.44 20250221 6120 5.39 20250102 7600 -15.13 20240723 5960 8.22 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
5 20250228 130410 55 60.00 KOSPI 화학 N N N Y 60 N 6470 -100 5 -1.52 344127570 53029 59.75 6520 6550 6450 8540 4600 6570 6489.42 3.68 0 -13418 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3214 26.85 0.62 12 0.11 241.00 10424.00 7670 20240221 -15.65 5960 20241210 8.56 6750 -4.15 20250221 6120 5.72 20250102 7600 -14.87 20240723 5960 8.56 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
6 20250228 120408 55 60.00 KOSPI 화학 N N N Y 60 N 6480 -90 5 -1.37 296749360 45698 51.49 6520 6550 6470 8540 4600 6570 6493.71 3.68 0 -11446 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3219 26.89 0.62 12 0.09 241.00 10424.00 7670 20240221 -15.51 5960 20241210 8.72 6750 -4.00 20250221 6120 5.88 20250102 7600 -14.74 20240723 5960 8.72 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
7 20250228 110408 55 60.00 KOSPI 화학 N N N Y 60 N 6480 -90 5 -1.37 245341790 37765 42.55 6520 6550 6470 8540 4600 6570 6496.54 3.68 0 -9629 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3219 26.89 0.62 12 0.08 241.00 10424.00 7670 20240221 -15.51 5960 20241210 8.72 6750 -4.00 20250221 6120 5.88 20250102 7600 -14.74 20240723 5960 8.72 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
8 20250228 100408 55 60.00 KOSPI 화학 N N N Y 60 N 6490 -80 5 -1.22 164244540 25257 28.46 6520 6550 6480 8540 4600 6570 6502.93 3.68 0 -6282 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3224 26.93 0.62 12 0.05 241.00 10424.00 7670 20240221 -15.38 5960 20241210 8.89 6750 -3.85 20250221 6120 6.05 20250102 7600 -14.61 20240723 5960 8.89 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
9 20250228 090409 55 60.00 KOSPI 화학 N N N Y 60 N 6490 -80 5 -1.22 59507470 9139 10.30 6520 6550 6490 8540 4600 6570 6511.38 3.68 0 -4964 6736 6652 6596 6512 6456 6625 6485 497 1970 1000 4860 10 1 49678843 3224 26.93 0.62 12 0.02 241.00 10424.00 7670 20240221 -15.38 5960 20241210 8.89 6750 -3.85 20250221 6120 6.05 20250102 7600 -14.61 20240723 5960 8.89 20241210 1.07 N 025860 1000 496 억 1827831 N N 0 N 00 N
10 20250227 160407 55 60.00 KOSPI 화학 N N N Y 60 N 6570 -90 5 -1.35 584814430 88738 164.96 6660 6680 6540 8650 4670 6660 6590.35 3.71 0 -17477 6713 6686 6643 6616 6573 6700 6630 497 1990 1000 4920 10 1 49678843 3264 27.26 0.63 12 0.18 241.00 10424.00 7670 20240221 -14.34 5960 20241210 10.23 6750 -2.67 20250221 6120 7.35 20250102 7600 -13.55 20240723 5960 10.23 20241210 1.06 N 025860 1000 496 억 1843061 N N 23 N 00 N
11 20250227 150405 55 60.00 KOSPI 화학 N N N Y 60 N 6590 -70 5 -1.05 534766220 81127 150.81 6660 6680 6540 8650 4670 6660 6591.72 3.71 0 -19551 6713 6686 6643 6616 6573 6700 6630 497 1990 1000 4920 10 1 49678843 3274 27.34 0.63 12 0.16 241.00 10424.00 7670 20240221 -14.08 5960 20241210 10.57 6750 -2.37 20250221 6120 7.68 20250102 7600 -13.29 20240723 5960 10.57 20241210 1.06 N 025860 1000 496 억 1843061 N N 23 N 00 N
12 20250227 140407 55 60.00 KOSPI 화학 N N N Y 60 N 6580 -80 5 -1.20 496098020 75263 139.91 6660 6680 6540 8650 4670 6660 6591.53 3.71 0 -17665 6713 6686 6643 6616 6573 6700 6630 497 1990 1000 4920 10 1 49678843 3269 27.30 0.63 12 0.15 241.00 10424.00 7670 20240221 -14.21 5960 20241210 10.40 6750 -2.52 20250221 6120 7.52 20250102 7600 -13.42 20240723 5960 10.40 20241210 1.06 N 025860 1000 496 억 1843061 N N 23 N 00 N