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
081000/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
20250228,160720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-570,5,-4.58,273335250,22675,126.60,12410,12420,11870,16180,8720,12450,12056.49,1.68,0,-2718,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1687,16.88,0.42,12,0.16,704.00,28448.00,21000,20240604,-43.43,9700,20241209,22.47,13150,-9.66,20250217,10700,11.03,20250203,21000,-43.43,20240604,9700,22.47,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,150724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-550,5,-4.42,250593610,20761,115.91,12410,12420,11880,16180,8720,12450,12070.40,1.68,0,-2557,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1690,16.90,0.42,12,0.15,704.00,28448.00,21000,20240604,-43.33,9700,20241209,22.68,13150,-9.51,20250217,10700,11.21,20250203,21000,-43.33,20240604,9700,22.68,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,140725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,-540,5,-4.34,222354410,18390,102.67,12410,12420,11880,16180,8720,12450,12091.05,1.68,0,-2308,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1692,16.92,0.42,12,0.13,704.00,28448.00,21000,20240604,-43.29,9700,20241209,22.78,13150,-9.43,20250217,10700,11.31,20250203,21000,-43.29,20240604,9700,22.78,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,130721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,-460,5,-3.69,182835730,15080,84.19,12410,12420,11880,16180,8720,12450,12124.39,1.68,0,-2074,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1703,17.03,0.42,12,0.11,704.00,28448.00,21000,20240604,-42.90,9700,20241209,23.61,13150,-8.82,20250217,10700,12.06,20250203,21000,-42.90,20240604,9700,23.61,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,120719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12080,-370,5,-2.97,161284140,13273,74.11,12410,12420,11880,16180,8720,12450,12151.30,1.68,0,-2165,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1716,17.16,0.42,12,0.09,704.00,28448.00,21000,20240604,-42.48,9700,20241209,24.54,13150,-8.14,20250217,10700,12.90,20250203,21000,-42.48,20240604,9700,24.54,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,110720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12230,-220,5,-1.77,72204810,5894,32.91,12410,12420,12200,16180,8720,12450,12250.56,1.68,0,-1695,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1737,17.37,0.43,12,0.04,704.00,28448.00,21000,20240604,-41.76,9700,20241209,26.08,13150,-7.00,20250217,10700,14.30,20250203,21000,-41.76,20240604,9700,26.08,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,100718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12280,-170,5,-1.37,49285720,4022,22.46,12410,12420,12200,16180,8720,12450,12254.03,1.68,0,-1201,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1744,17.44,0.43,12,0.03,704.00,28448.00,21000,20240604,-41.52,9700,20241209,26.60,13150,-6.62,20250217,10700,14.77,20250203,21000,-41.52,20240604,9700,26.60,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250228,090721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12330,-120,5,-0.96,8264390,674,3.76,12410,12420,12200,16180,8720,12450,12261.71,1.68,0,-448,13016,12732,12516,12232,12016,12875,12375,142,3730,1000,8960,10,1,14202975,1751,17.51,0.43,12,0.00,704.00,28448.00,21000,20240604,-41.29,9700,20241209,27.11,13150,-6.24,20250217,10700,15.23,20250203,21000,-41.29,20240604,9700,27.11,20241209,1.07,N,081000,1000,142 억,,238894,N,N,24,N,00,N
20250227,160714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,10,2,0.08,225247520,17903,198.44,12400,12800,12300,16170,8710,12440,12581.55,1.69,0,-804,12600,12520,12420,12340,12240,12560,12380,142,3730,1000,8950,10,1,14202975,1768,17.68,0.44,12,0.13,704.00,28448.00,21000,20240604,-40.71,9700,20241209,28.35,13150,-5.32,20250217,10700,16.36,20250203,21000,-40.71,20240604,9700,28.35,20241209,1.07,N,081000,1000,142 억,,239858,N,N,24,N,00,N
20250227,150713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12430,-10,5,-0.08,216424140,17194,190.58,12400,12800,12300,16170,8710,12440,12587.19,1.69,0,-818,12600,12520,12420,12340,12240,12560,12380,142,3730,1000,8950,10,1,14202975,1765,17.66,0.44,12,0.12,704.00,28448.00,21000,20240604,-40.81,9700,20241209,28.14,13150,-5.48,20250217,10700,16.17,20250203,21000,-40.81,20240604,9700,28.14,20241209,1.07,N,081000,1000,142 억,,239858,N,N,45,N,00,N
20250227,140715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,60,2,0.48,195865830,15547,172.32,12400,12800,12300,16170,8710,12440,12598.30,1.69,0,-793,12600,12520,12420,12340,12240,12560,12380,142,3730,1000,8950,10,1,14202975,1775,17.76,0.44,12,0.11,704.00,28448.00,21000,20240604,-40.48,9700,20241209,28.87,13150,-4.94,20250217,10700,16.82,20250203,21000,-40.48,20240604,9700,28.87,20241209,1.07,N,081000,1000,142 억,,239858,N,N,45,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 160720 55 60.00 KOSPI 화학 N N N Y 60 N 11880 -570 5 -4.58 273335250 22675 126.60 12410 12420 11870 16180 8720 12450 12056.49 1.68 0 -2718 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1687 16.88 0.42 12 0.16 704.00 28448.00 21000 20240604 -43.43 9700 20241209 22.47 13150 -9.66 20250217 10700 11.03 20250203 21000 -43.43 20240604 9700 22.47 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
3 20250228 150724 55 60.00 KOSPI 화학 N N N Y 60 N 11900 -550 5 -4.42 250593610 20761 115.91 12410 12420 11880 16180 8720 12450 12070.40 1.68 0 -2557 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1690 16.90 0.42 12 0.15 704.00 28448.00 21000 20240604 -43.33 9700 20241209 22.68 13150 -9.51 20250217 10700 11.21 20250203 21000 -43.33 20240604 9700 22.68 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
4 20250228 140725 55 60.00 KOSPI 화학 N N N Y 60 N 11910 -540 5 -4.34 222354410 18390 102.67 12410 12420 11880 16180 8720 12450 12091.05 1.68 0 -2308 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1692 16.92 0.42 12 0.13 704.00 28448.00 21000 20240604 -43.29 9700 20241209 22.78 13150 -9.43 20250217 10700 11.31 20250203 21000 -43.29 20240604 9700 22.78 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
5 20250228 130721 55 60.00 KOSPI 화학 N N N Y 60 N 11990 -460 5 -3.69 182835730 15080 84.19 12410 12420 11880 16180 8720 12450 12124.39 1.68 0 -2074 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1703 17.03 0.42 12 0.11 704.00 28448.00 21000 20240604 -42.90 9700 20241209 23.61 13150 -8.82 20250217 10700 12.06 20250203 21000 -42.90 20240604 9700 23.61 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
6 20250228 120719 55 60.00 KOSPI 화학 N N N Y 60 N 12080 -370 5 -2.97 161284140 13273 74.11 12410 12420 11880 16180 8720 12450 12151.30 1.68 0 -2165 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1716 17.16 0.42 12 0.09 704.00 28448.00 21000 20240604 -42.48 9700 20241209 24.54 13150 -8.14 20250217 10700 12.90 20250203 21000 -42.48 20240604 9700 24.54 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
7 20250228 110720 55 60.00 KOSPI 화학 N N N Y 60 N 12230 -220 5 -1.77 72204810 5894 32.91 12410 12420 12200 16180 8720 12450 12250.56 1.68 0 -1695 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1737 17.37 0.43 12 0.04 704.00 28448.00 21000 20240604 -41.76 9700 20241209 26.08 13150 -7.00 20250217 10700 14.30 20250203 21000 -41.76 20240604 9700 26.08 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
8 20250228 100718 55 60.00 KOSPI 화학 N N N Y 60 N 12280 -170 5 -1.37 49285720 4022 22.46 12410 12420 12200 16180 8720 12450 12254.03 1.68 0 -1201 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1744 17.44 0.43 12 0.03 704.00 28448.00 21000 20240604 -41.52 9700 20241209 26.60 13150 -6.62 20250217 10700 14.77 20250203 21000 -41.52 20240604 9700 26.60 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
9 20250228 090721 55 60.00 KOSPI 화학 N N N Y 60 N 12330 -120 5 -0.96 8264390 674 3.76 12410 12420 12200 16180 8720 12450 12261.71 1.68 0 -448 13016 12732 12516 12232 12016 12875 12375 142 3730 1000 8960 10 1 14202975 1751 17.51 0.43 12 0.00 704.00 28448.00 21000 20240604 -41.29 9700 20241209 27.11 13150 -6.24 20250217 10700 15.23 20250203 21000 -41.29 20240604 9700 27.11 20241209 1.07 N 081000 1000 142 억 238894 N N 24 N 00 N
10 20250227 160714 55 60.00 KOSPI 화학 N N N Y 60 N 12450 10 2 0.08 225247520 17903 198.44 12400 12800 12300 16170 8710 12440 12581.55 1.69 0 -804 12600 12520 12420 12340 12240 12560 12380 142 3730 1000 8950 10 1 14202975 1768 17.68 0.44 12 0.13 704.00 28448.00 21000 20240604 -40.71 9700 20241209 28.35 13150 -5.32 20250217 10700 16.36 20250203 21000 -40.71 20240604 9700 28.35 20241209 1.07 N 081000 1000 142 억 239858 N N 24 N 00 N
11 20250227 150713 55 60.00 KOSPI 화학 N N N Y 60 N 12430 -10 5 -0.08 216424140 17194 190.58 12400 12800 12300 16170 8710 12440 12587.19 1.69 0 -818 12600 12520 12420 12340 12240 12560 12380 142 3730 1000 8950 10 1 14202975 1765 17.66 0.44 12 0.12 704.00 28448.00 21000 20240604 -40.81 9700 20241209 28.14 13150 -5.48 20250217 10700 16.17 20250203 21000 -40.81 20240604 9700 28.14 20241209 1.07 N 081000 1000 142 억 239858 N N 45 N 00 N
12 20250227 140715 55 60.00 KOSPI 화학 N N N Y 60 N 12500 60 2 0.48 195865830 15547 172.32 12400 12800 12300 16170 8710 12440 12598.30 1.69 0 -793 12600 12520 12420 12340 12240 12560 12380 142 3730 1000 8950 10 1 14202975 1775 17.76 0.44 12 0.11 704.00 28448.00 21000 20240604 -40.48 9700 20241209 28.87 13150 -4.94 20250217 10700 16.82 20250203 21000 -40.48 20240604 9700 28.87 20241209 1.07 N 081000 1000 142 억 239858 N N 45 N 00 N