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
090350/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
20250228,160747,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,-220,5,-2.85,592451930,78534,334.41,7670,7720,7500,10030,5410,7720,7543.89,6.78,0,-46688,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1500,5.51,0.41,12,0.39,1362.00,18290.00,11810,20240517,-36.49,7310,20250203,2.60,8070,-7.06,20250114,7310,2.60,20250203,11810,-36.49,20240517,7310,2.60,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,150751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-210,5,-2.72,561221200,74373,316.70,7670,7720,7500,10030,5410,7720,7546.03,6.78,0,-43627,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1502,5.51,0.41,12,0.37,1362.00,18290.00,11810,20240517,-36.41,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,11810,-36.41,20240517,7310,2.74,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,140753,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7540,-180,5,-2.33,475021420,62910,267.88,7670,7720,7500,10030,5410,7720,7550.81,6.78,0,-38989,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1508,5.54,0.41,12,0.31,1362.00,18290.00,11810,20240517,-36.16,7310,20250203,3.15,8070,-6.57,20250114,7310,3.15,20250203,11810,-36.16,20240517,7310,3.15,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,130749,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-200,5,-2.59,386345500,51103,217.61,7670,7720,7500,10030,5410,7720,7560.13,6.78,0,-34814,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1504,5.52,0.41,12,0.26,1362.00,18290.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,120746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-200,5,-2.59,270312700,35668,151.88,7670,7720,7520,10030,5410,7720,7578.58,6.78,0,-24044,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1504,5.52,0.41,12,0.18,1362.00,18290.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,110746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,-140,5,-1.81,236976720,31246,133.05,7670,7720,7530,10030,5410,7720,7584.23,6.78,0,-20849,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1516,5.57,0.41,12,0.16,1362.00,18290.00,11810,20240517,-35.82,7310,20250203,3.69,8070,-6.07,20250114,7310,3.69,20250203,11810,-35.82,20240517,7310,3.69,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,100744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7570,-150,5,-1.94,163278860,21486,91.49,7670,7720,7550,10030,5410,7720,7599.31,6.78,0,-16477,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1514,5.56,0.41,12,0.11,1362.00,18290.00,11810,20240517,-35.90,7310,20250203,3.56,8070,-6.20,20250114,7310,3.56,20250203,11810,-35.90,20240517,7310,3.56,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250228,090748,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7590,-130,5,-1.68,74165990,9741,41.48,7670,7720,7560,10030,5410,7720,7613.80,6.78,0,-7211,7833,7776,7713,7656,7593,7745,7625,100,2310,500,5860,10,1,20000000,1518,5.57,0.41,12,0.05,1362.00,18290.00,11810,20240517,-35.73,7310,20250203,3.83,8070,-5.95,20250114,7310,3.83,20250203,11810,-35.73,20240517,7310,3.83,20250203,2.10,N,090350,500,100 억,,1356154,N,N,0,N,00,N
20250227,160741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,-30,5,-0.39,180185360,23380,107.86,7770,7770,7650,10070,5430,7750,7706.81,6.83,0,-9902,7816,7782,7726,7692,7636,7800,7710,100,2320,500,5890,10,1,20000000,1544,5.67,0.42,12,0.12,1362.00,18290.00,11810,20240517,-34.63,7310,20250203,5.61,8070,-4.34,20250114,7310,5.61,20250203,11810,-34.63,20240517,7310,5.61,20250203,2.09,N,090350,500,100 억,,1366954,N,N,12,N,00,N
20250227,150739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7690,-60,5,-0.77,150617240,19529,90.09,7770,7770,7670,10070,5430,7750,7712.49,6.83,0,-9368,7816,7782,7726,7692,7636,7800,7710,100,2320,500,5890,10,1,20000000,1538,5.65,0.42,12,0.10,1362.00,18290.00,11810,20240517,-34.89,7310,20250203,5.20,8070,-4.71,20250114,7310,5.20,20250203,11810,-34.89,20240517,7310,5.20,20250203,2.09,N,090350,500,100 억,,1366954,N,N,12,N,00,N
20250227,140743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7740,-10,5,-0.13,139100590,18032,83.18,7770,7770,7680,10070,5430,7750,7714.10,6.83,0,-8660,7816,7782,7726,7692,7636,7800,7710,100,2320,500,5890,10,1,20000000,1548,5.68,0.42,12,0.09,1362.00,18290.00,11810,20240517,-34.46,7310,20250203,5.88,8070,-4.09,20250114,7310,5.88,20250203,11810,-34.46,20240517,7310,5.88,20250203,2.09,N,090350,500,100 억,,1366954,N,N,12,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 160747 55 60.00 KOSPI 화학 N N N Y 60 N 7500 -220 5 -2.85 592451930 78534 334.41 7670 7720 7500 10030 5410 7720 7543.89 6.78 0 -46688 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1500 5.51 0.41 12 0.39 1362.00 18290.00 11810 20240517 -36.49 7310 20250203 2.60 8070 -7.06 20250114 7310 2.60 20250203 11810 -36.49 20240517 7310 2.60 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
3 20250228 150751 55 60.00 KOSPI 화학 N N N Y 60 N 7510 -210 5 -2.72 561221200 74373 316.70 7670 7720 7500 10030 5410 7720 7546.03 6.78 0 -43627 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1502 5.51 0.41 12 0.37 1362.00 18290.00 11810 20240517 -36.41 7310 20250203 2.74 8070 -6.94 20250114 7310 2.74 20250203 11810 -36.41 20240517 7310 2.74 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
4 20250228 140753 55 60.00 KOSPI 화학 N N N Y 60 N 7540 -180 5 -2.33 475021420 62910 267.88 7670 7720 7500 10030 5410 7720 7550.81 6.78 0 -38989 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1508 5.54 0.41 12 0.31 1362.00 18290.00 11810 20240517 -36.16 7310 20250203 3.15 8070 -6.57 20250114 7310 3.15 20250203 11810 -36.16 20240517 7310 3.15 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
5 20250228 130749 55 60.00 KOSPI 화학 N N N Y 60 N 7520 -200 5 -2.59 386345500 51103 217.61 7670 7720 7500 10030 5410 7720 7560.13 6.78 0 -34814 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1504 5.52 0.41 12 0.26 1362.00 18290.00 11810 20240517 -36.33 7310 20250203 2.87 8070 -6.82 20250114 7310 2.87 20250203 11810 -36.33 20240517 7310 2.87 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
6 20250228 120746 55 60.00 KOSPI 화학 N N N Y 60 N 7520 -200 5 -2.59 270312700 35668 151.88 7670 7720 7520 10030 5410 7720 7578.58 6.78 0 -24044 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1504 5.52 0.41 12 0.18 1362.00 18290.00 11810 20240517 -36.33 7310 20250203 2.87 8070 -6.82 20250114 7310 2.87 20250203 11810 -36.33 20240517 7310 2.87 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
7 20250228 110746 55 60.00 KOSPI 화학 N N N Y 60 N 7580 -140 5 -1.81 236976720 31246 133.05 7670 7720 7530 10030 5410 7720 7584.23 6.78 0 -20849 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1516 5.57 0.41 12 0.16 1362.00 18290.00 11810 20240517 -35.82 7310 20250203 3.69 8070 -6.07 20250114 7310 3.69 20250203 11810 -35.82 20240517 7310 3.69 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
8 20250228 100744 55 60.00 KOSPI 화학 N N N Y 60 N 7570 -150 5 -1.94 163278860 21486 91.49 7670 7720 7550 10030 5410 7720 7599.31 6.78 0 -16477 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1514 5.56 0.41 12 0.11 1362.00 18290.00 11810 20240517 -35.90 7310 20250203 3.56 8070 -6.20 20250114 7310 3.56 20250203 11810 -35.90 20240517 7310 3.56 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
9 20250228 090748 55 60.00 KOSPI 화학 N N N Y 60 N 7590 -130 5 -1.68 74165990 9741 41.48 7670 7720 7560 10030 5410 7720 7613.80 6.78 0 -7211 7833 7776 7713 7656 7593 7745 7625 100 2310 500 5860 10 1 20000000 1518 5.57 0.41 12 0.05 1362.00 18290.00 11810 20240517 -35.73 7310 20250203 3.83 8070 -5.95 20250114 7310 3.83 20250203 11810 -35.73 20240517 7310 3.83 20250203 2.10 N 090350 500 100 억 1356154 N N 0 N 00 N
10 20250227 160741 55 60.00 KOSPI 화학 N N N Y 60 N 7720 -30 5 -0.39 180185360 23380 107.86 7770 7770 7650 10070 5430 7750 7706.81 6.83 0 -9902 7816 7782 7726 7692 7636 7800 7710 100 2320 500 5890 10 1 20000000 1544 5.67 0.42 12 0.12 1362.00 18290.00 11810 20240517 -34.63 7310 20250203 5.61 8070 -4.34 20250114 7310 5.61 20250203 11810 -34.63 20240517 7310 5.61 20250203 2.09 N 090350 500 100 억 1366954 N N 12 N 00 N
11 20250227 150739 55 60.00 KOSPI 화학 N N N Y 60 N 7690 -60 5 -0.77 150617240 19529 90.09 7770 7770 7670 10070 5430 7750 7712.49 6.83 0 -9368 7816 7782 7726 7692 7636 7800 7710 100 2320 500 5890 10 1 20000000 1538 5.65 0.42 12 0.10 1362.00 18290.00 11810 20240517 -34.89 7310 20250203 5.20 8070 -4.71 20250114 7310 5.20 20250203 11810 -34.89 20240517 7310 5.20 20250203 2.09 N 090350 500 100 억 1366954 N N 12 N 00 N
12 20250227 140743 55 60.00 KOSPI 화학 N N N Y 60 N 7740 -10 5 -0.13 139100590 18032 83.18 7770 7770 7680 10070 5430 7750 7714.10 6.83 0 -8660 7816 7782 7726 7692 7636 7800 7710 100 2320 500 5890 10 1 20000000 1548 5.68 0.42 12 0.09 1362.00 18290.00 11810 20240517 -34.46 7310 20250203 5.88 8070 -4.09 20250114 7310 5.88 20250203 11810 -34.46 20240517 7310 5.88 20250203 2.09 N 090350 500 100 억 1366954 N N 12 N 00 N