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
083420/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
20250228,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6770,-150,5,-2.17,1031851890,152896,120.77,6860,6910,6610,8990,4850,6920,6748.68,1.02,0,21253,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1625,48.36,1.32,12,0.64,140.00,5130.00,9490,20240319,-28.66,4210,20241210,60.81,8200,-17.44,20250113,6280,7.80,20250131,9490,-28.66,20240319,4210,60.81,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6750,-170,5,-2.46,967691290,143411,113.28,6860,6910,6610,8990,4850,6920,6747.68,1.02,0,21370,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1620,48.21,1.32,12,0.60,140.00,5130.00,9490,20240319,-28.87,4210,20241210,60.33,8200,-17.68,20250113,6280,7.48,20250131,9490,-28.87,20240319,4210,60.33,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,140729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6790,-130,5,-1.88,552297200,81453,64.34,6860,6910,6720,8990,4850,6920,6780.56,1.02,0,6637,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1630,48.50,1.32,12,0.34,140.00,5130.00,9490,20240319,-28.45,4210,20241210,61.28,8200,-17.20,20250113,6280,8.12,20250131,9490,-28.45,20240319,4210,61.28,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,130725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6760,-160,5,-2.31,525106160,77450,61.18,6860,6910,6720,8990,4850,6920,6779.94,1.02,0,4502,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1622,48.29,1.32,12,0.32,140.00,5130.00,9490,20240319,-28.77,4210,20241210,60.57,8200,-17.56,20250113,6280,7.64,20250131,9490,-28.77,20240319,4210,60.57,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,120723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6790,-130,5,-1.88,477502160,70410,55.62,6860,6910,6720,8990,4850,6920,6781.74,1.02,0,4658,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1630,48.50,1.32,12,0.29,140.00,5130.00,9490,20240319,-28.45,4210,20241210,61.28,8200,-17.20,20250113,6280,8.12,20250131,9490,-28.45,20240319,4210,61.28,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,110724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6770,-150,5,-2.17,452186960,66667,52.66,6860,6910,6720,8990,4850,6920,6782.77,1.02,0,3367,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1625,48.36,1.32,12,0.28,140.00,5130.00,9490,20240319,-28.66,4210,20241210,60.81,8200,-17.44,20250113,6280,7.80,20250131,9490,-28.66,20240319,4210,60.81,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,100722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6760,-160,5,-2.31,336791110,49593,39.17,6860,6910,6720,8990,4850,6920,6791.10,1.02,0,1434,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1622,48.29,1.32,12,0.21,140.00,5130.00,9490,20240319,-28.77,4210,20241210,60.57,8200,-17.56,20250113,6280,7.64,20250131,9490,-28.77,20240319,4210,60.57,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250228,090725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6750,-170,5,-2.46,123235340,18134,14.32,6860,6910,6720,8990,4850,6920,6795.82,1.02,0,-1115,7153,7036,6963,6846,6773,7000,6810,120,2070,500,4560,10,1,24000000,1620,48.21,1.32,12,0.08,140.00,5130.00,9490,20240319,-28.87,4210,20241210,60.33,8200,-17.68,20250113,6280,7.48,20250131,9490,-28.87,20240319,4210,60.33,20241210,4.18,N,083420,500,120 억,,243952,N,N,0,N,00,N
20250227,160718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,877940950,125725,154.45,7080,7080,6890,9170,4950,7060,6983.18,1.05,0,-7542,7180,7120,7000,6940,6820,7150,6970,120,2110,500,4650,10,1,24000000,1661,49.43,1.35,12,0.52,140.00,5130.00,9490,20240319,-27.08,4210,20241210,64.37,8200,-15.61,20250113,6280,10.19,20250131,9490,-27.08,20240319,4210,64.37,20241210,4.19,N,083420,500,120 억,,251797,N,N,15,N,00,N
20250227,150717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,749055760,107063,131.52,7080,7080,6890,9170,4950,7060,6996.40,1.05,0,-12972,7180,7120,7000,6940,6820,7150,6970,120,2110,500,4650,10,1,24000000,1661,49.43,1.35,12,0.45,140.00,5130.00,9490,20240319,-27.08,4210,20241210,64.37,8200,-15.61,20250113,6280,10.19,20250131,9490,-27.08,20240319,4210,64.37,20241210,4.19,N,083420,500,120 억,,251797,N,N,15,N,00,N
20250227,140720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-60,5,-0.85,526018710,74983,92.11,7080,7080,6940,9170,4950,7060,7015.17,1.05,0,-14964,7180,7120,7000,6940,6820,7150,6970,120,2110,500,4650,10,1,24000000,1680,50.00,1.36,12,0.31,140.00,5130.00,9490,20240319,-26.24,4210,20241210,66.27,8200,-14.63,20250113,6280,11.46,20250131,9490,-26.24,20240319,4210,66.27,20241210,4.19,N,083420,500,120 억,,251797,N,N,15,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 160724 55 60.00 KOSPI 화학 N N N Y 60 N 6770 -150 5 -2.17 1031851890 152896 120.77 6860 6910 6610 8990 4850 6920 6748.68 1.02 0 21253 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1625 48.36 1.32 12 0.64 140.00 5130.00 9490 20240319 -28.66 4210 20241210 60.81 8200 -17.44 20250113 6280 7.80 20250131 9490 -28.66 20240319 4210 60.81 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
3 20250228 150728 55 60.00 KOSPI 화학 N N N Y 60 N 6750 -170 5 -2.46 967691290 143411 113.28 6860 6910 6610 8990 4850 6920 6747.68 1.02 0 21370 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1620 48.21 1.32 12 0.60 140.00 5130.00 9490 20240319 -28.87 4210 20241210 60.33 8200 -17.68 20250113 6280 7.48 20250131 9490 -28.87 20240319 4210 60.33 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
4 20250228 140729 55 60.00 KOSPI 화학 N N N Y 60 N 6790 -130 5 -1.88 552297200 81453 64.34 6860 6910 6720 8990 4850 6920 6780.56 1.02 0 6637 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1630 48.50 1.32 12 0.34 140.00 5130.00 9490 20240319 -28.45 4210 20241210 61.28 8200 -17.20 20250113 6280 8.12 20250131 9490 -28.45 20240319 4210 61.28 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
5 20250228 130725 55 60.00 KOSPI 화학 N N N Y 60 N 6760 -160 5 -2.31 525106160 77450 61.18 6860 6910 6720 8990 4850 6920 6779.94 1.02 0 4502 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1622 48.29 1.32 12 0.32 140.00 5130.00 9490 20240319 -28.77 4210 20241210 60.57 8200 -17.56 20250113 6280 7.64 20250131 9490 -28.77 20240319 4210 60.57 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
6 20250228 120723 55 60.00 KOSPI 화학 N N N Y 60 N 6790 -130 5 -1.88 477502160 70410 55.62 6860 6910 6720 8990 4850 6920 6781.74 1.02 0 4658 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1630 48.50 1.32 12 0.29 140.00 5130.00 9490 20240319 -28.45 4210 20241210 61.28 8200 -17.20 20250113 6280 8.12 20250131 9490 -28.45 20240319 4210 61.28 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
7 20250228 110724 55 60.00 KOSPI 화학 N N N Y 60 N 6770 -150 5 -2.17 452186960 66667 52.66 6860 6910 6720 8990 4850 6920 6782.77 1.02 0 3367 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1625 48.36 1.32 12 0.28 140.00 5130.00 9490 20240319 -28.66 4210 20241210 60.81 8200 -17.44 20250113 6280 7.80 20250131 9490 -28.66 20240319 4210 60.81 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
8 20250228 100722 55 60.00 KOSPI 화학 N N N Y 60 N 6760 -160 5 -2.31 336791110 49593 39.17 6860 6910 6720 8990 4850 6920 6791.10 1.02 0 1434 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1622 48.29 1.32 12 0.21 140.00 5130.00 9490 20240319 -28.77 4210 20241210 60.57 8200 -17.56 20250113 6280 7.64 20250131 9490 -28.77 20240319 4210 60.57 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
9 20250228 090725 55 60.00 KOSPI 화학 N N N Y 60 N 6750 -170 5 -2.46 123235340 18134 14.32 6860 6910 6720 8990 4850 6920 6795.82 1.02 0 -1115 7153 7036 6963 6846 6773 7000 6810 120 2070 500 4560 10 1 24000000 1620 48.21 1.32 12 0.08 140.00 5130.00 9490 20240319 -28.87 4210 20241210 60.33 8200 -17.68 20250113 6280 7.48 20250131 9490 -28.87 20240319 4210 60.33 20241210 4.18 N 083420 500 120 억 243952 N N 0 N 00 N
10 20250227 160718 55 60.00 KOSPI 화학 N N N Y 60 N 6920 -140 5 -1.98 877940950 125725 154.45 7080 7080 6890 9170 4950 7060 6983.18 1.05 0 -7542 7180 7120 7000 6940 6820 7150 6970 120 2110 500 4650 10 1 24000000 1661 49.43 1.35 12 0.52 140.00 5130.00 9490 20240319 -27.08 4210 20241210 64.37 8200 -15.61 20250113 6280 10.19 20250131 9490 -27.08 20240319 4210 64.37 20241210 4.19 N 083420 500 120 억 251797 N N 15 N 00 N
11 20250227 150717 55 60.00 KOSPI 화학 N N N Y 60 N 6920 -140 5 -1.98 749055760 107063 131.52 7080 7080 6890 9170 4950 7060 6996.40 1.05 0 -12972 7180 7120 7000 6940 6820 7150 6970 120 2110 500 4650 10 1 24000000 1661 49.43 1.35 12 0.45 140.00 5130.00 9490 20240319 -27.08 4210 20241210 64.37 8200 -15.61 20250113 6280 10.19 20250131 9490 -27.08 20240319 4210 64.37 20241210 4.19 N 083420 500 120 억 251797 N N 15 N 00 N
12 20250227 140720 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -60 5 -0.85 526018710 74983 92.11 7080 7080 6940 9170 4950 7060 7015.17 1.05 0 -14964 7180 7120 7000 6940 6820 7150 6970 120 2110 500 4650 10 1 24000000 1680 50.00 1.36 12 0.31 140.00 5130.00 9490 20240319 -26.24 4210 20241210 66.27 8200 -14.63 20250113 6280 11.46 20250131 9490 -26.24 20240319 4210 66.27 20241210 4.19 N 083420 500 120 억 251797 N N 15 N 00 N