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
100250/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
20250228,160818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3055,-10,5,-0.33,98860640,32567,67.69,3050,3060,3025,3980,2150,3065,3035.60,1.30,0,829,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1708,4.73,0.47,12,0.06,646.00,6539.00,3405,20240724,-10.28,2960,20240805,3.21,3220,-5.12,20250205,2990,2.17,20250123,3405,-10.28,20240724,2960,3.21,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,150822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-20,5,-0.65,89417180,29466,61.25,3050,3060,3030,3980,2150,3065,3034.59,1.30,0,1987,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1702,4.71,0.47,12,0.05,646.00,6539.00,3405,20240724,-10.57,2960,20240805,2.87,3220,-5.43,20250205,2990,1.84,20250123,3405,-10.57,20240724,2960,2.87,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,140824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,-25,5,-0.82,77014710,25376,52.75,3050,3060,3030,3980,2150,3065,3034.94,1.30,0,1914,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1699,4.71,0.46,12,0.05,646.00,6539.00,3405,20240724,-10.72,2960,20240805,2.70,3220,-5.59,20250205,2990,1.67,20250123,3405,-10.72,20240724,2960,2.70,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,130819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-20,5,-0.65,68995130,22732,47.25,3050,3060,3030,3980,2150,3065,3035.15,1.30,0,1877,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1702,4.71,0.47,12,0.04,646.00,6539.00,3405,20240724,-10.57,2960,20240805,2.87,3220,-5.43,20250205,2990,1.84,20250123,3405,-10.57,20240724,2960,2.87,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,120816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-15,5,-0.49,60641835,19985,41.54,3050,3060,3030,3980,2150,3065,3034.37,1.30,0,4095,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1705,4.72,0.47,12,0.04,646.00,6539.00,3405,20240724,-10.43,2960,20240805,3.04,3220,-5.28,20250205,2990,2.01,20250123,3405,-10.43,20240724,2960,3.04,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,110817,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,-25,5,-0.82,51661175,17031,35.40,3050,3060,3030,3980,2150,3065,3033.36,1.30,0,5550,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1699,4.71,0.46,12,0.03,646.00,6539.00,3405,20240724,-10.72,2960,20240805,2.70,3220,-5.59,20250205,2990,1.67,20250123,3405,-10.72,20240724,2960,2.70,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,100815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-20,5,-0.65,42291455,13949,28.99,3050,3060,3030,3980,2150,3065,3031.86,1.30,0,5166,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1702,4.71,0.47,12,0.02,646.00,6539.00,3405,20240724,-10.57,2960,20240805,2.87,3220,-5.43,20250205,2990,1.84,20250123,3405,-10.57,20240724,2960,2.87,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250228,090818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3055,-10,5,-0.33,722840,237,0.49,3050,3060,3045,3980,2150,3065,3049.96,1.30,0,-82,3121,3092,3061,3032,3001,3077,3017,279,915,500,2260,5,1,55895292,1708,4.73,0.47,12,0.00,646.00,6539.00,3405,20240724,-10.28,2960,20240805,3.21,3220,-5.12,20250205,2990,2.17,20250123,3405,-10.28,20240724,2960,3.21,20240805,0.24,N,100250,500,279 억,,726786,N,N,0,N,00,N
20250227,160810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-25,5,-0.81,146483015,48069,116.42,3090,3090,3030,4015,2165,3090,3047.35,1.34,0,-17583,3116,3102,3076,3062,3036,3110,3070,279,925,500,2280,5,1,55895292,1713,4.74,0.47,12,0.09,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3220,-4.81,20250205,2990,2.51,20250123,3405,-9.99,20240724,2960,3.55,20240805,0.24,N,100250,500,279 억,,748082,N,N,35,N,00,N
20250227,150810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-40,5,-1.29,129797620,42611,103.20,3090,3090,3030,4015,2165,3090,3046.11,1.34,0,-15585,3116,3102,3076,3062,3036,3110,3070,279,925,500,2280,5,1,55895292,1705,4.72,0.47,12,0.08,646.00,6539.00,3405,20240724,-10.43,2960,20240805,3.04,3220,-5.28,20250205,2990,2.01,20250123,3405,-10.43,20240724,2960,3.04,20240805,0.24,N,100250,500,279 억,,748082,N,N,35,N,00,N
20250227,140813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-45,5,-1.46,122094465,40080,97.07,3090,3090,3030,4015,2165,3090,3046.27,1.34,0,-15268,3116,3102,3076,3062,3036,3110,3070,279,925,500,2280,5,1,55895292,1702,4.71,0.47,12,0.07,646.00,6539.00,3405,20240724,-10.57,2960,20240805,2.87,3220,-5.43,20250205,2990,1.84,20250123,3405,-10.57,20240724,2960,2.87,20240805,0.24,N,100250,500,279 억,,748082,N,N,35,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 160818 57 100.00 KOSPI 화학 N N N N N 3055 -10 5 -0.33 98860640 32567 67.69 3050 3060 3025 3980 2150 3065 3035.60 1.30 0 829 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1708 4.73 0.47 12 0.06 646.00 6539.00 3405 20240724 -10.28 2960 20240805 3.21 3220 -5.12 20250205 2990 2.17 20250123 3405 -10.28 20240724 2960 3.21 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
3 20250228 150822 57 100.00 KOSPI 화학 N N N N N 3045 -20 5 -0.65 89417180 29466 61.25 3050 3060 3030 3980 2150 3065 3034.59 1.30 0 1987 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1702 4.71 0.47 12 0.05 646.00 6539.00 3405 20240724 -10.57 2960 20240805 2.87 3220 -5.43 20250205 2990 1.84 20250123 3405 -10.57 20240724 2960 2.87 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
4 20250228 140824 57 100.00 KOSPI 화학 N N N N N 3040 -25 5 -0.82 77014710 25376 52.75 3050 3060 3030 3980 2150 3065 3034.94 1.30 0 1914 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1699 4.71 0.46 12 0.05 646.00 6539.00 3405 20240724 -10.72 2960 20240805 2.70 3220 -5.59 20250205 2990 1.67 20250123 3405 -10.72 20240724 2960 2.70 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
5 20250228 130819 57 100.00 KOSPI 화학 N N N N N 3045 -20 5 -0.65 68995130 22732 47.25 3050 3060 3030 3980 2150 3065 3035.15 1.30 0 1877 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1702 4.71 0.47 12 0.04 646.00 6539.00 3405 20240724 -10.57 2960 20240805 2.87 3220 -5.43 20250205 2990 1.84 20250123 3405 -10.57 20240724 2960 2.87 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
6 20250228 120816 57 100.00 KOSPI 화학 N N N N N 3050 -15 5 -0.49 60641835 19985 41.54 3050 3060 3030 3980 2150 3065 3034.37 1.30 0 4095 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1705 4.72 0.47 12 0.04 646.00 6539.00 3405 20240724 -10.43 2960 20240805 3.04 3220 -5.28 20250205 2990 2.01 20250123 3405 -10.43 20240724 2960 3.04 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
7 20250228 110817 57 100.00 KOSPI 화학 N N N N N 3040 -25 5 -0.82 51661175 17031 35.40 3050 3060 3030 3980 2150 3065 3033.36 1.30 0 5550 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1699 4.71 0.46 12 0.03 646.00 6539.00 3405 20240724 -10.72 2960 20240805 2.70 3220 -5.59 20250205 2990 1.67 20250123 3405 -10.72 20240724 2960 2.70 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
8 20250228 100815 57 100.00 KOSPI 화학 N N N N N 3045 -20 5 -0.65 42291455 13949 28.99 3050 3060 3030 3980 2150 3065 3031.86 1.30 0 5166 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1702 4.71 0.47 12 0.02 646.00 6539.00 3405 20240724 -10.57 2960 20240805 2.87 3220 -5.43 20250205 2990 1.84 20250123 3405 -10.57 20240724 2960 2.87 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
9 20250228 090818 57 100.00 KOSPI 화학 N N N N N 3055 -10 5 -0.33 722840 237 0.49 3050 3060 3045 3980 2150 3065 3049.96 1.30 0 -82 3121 3092 3061 3032 3001 3077 3017 279 915 500 2260 5 1 55895292 1708 4.73 0.47 12 0.00 646.00 6539.00 3405 20240724 -10.28 2960 20240805 3.21 3220 -5.12 20250205 2990 2.17 20250123 3405 -10.28 20240724 2960 3.21 20240805 0.24 N 100250 500 279 억 726786 N N 0 N 00 N
10 20250227 160810 57 100.00 KOSPI 화학 N N N N N 3065 -25 5 -0.81 146483015 48069 116.42 3090 3090 3030 4015 2165 3090 3047.35 1.34 0 -17583 3116 3102 3076 3062 3036 3110 3070 279 925 500 2280 5 1 55895292 1713 4.74 0.47 12 0.09 646.00 6539.00 3405 20240724 -9.99 2960 20240805 3.55 3220 -4.81 20250205 2990 2.51 20250123 3405 -9.99 20240724 2960 3.55 20240805 0.24 N 100250 500 279 억 748082 N N 35 N 00 N
11 20250227 150810 57 100.00 KOSPI 화학 N N N N N 3050 -40 5 -1.29 129797620 42611 103.20 3090 3090 3030 4015 2165 3090 3046.11 1.34 0 -15585 3116 3102 3076 3062 3036 3110 3070 279 925 500 2280 5 1 55895292 1705 4.72 0.47 12 0.08 646.00 6539.00 3405 20240724 -10.43 2960 20240805 3.04 3220 -5.28 20250205 2990 2.01 20250123 3405 -10.43 20240724 2960 3.04 20240805 0.24 N 100250 500 279 억 748082 N N 35 N 00 N
12 20250227 140813 57 100.00 KOSPI 화학 N N N N N 3045 -45 5 -1.46 122094465 40080 97.07 3090 3090 3030 4015 2165 3090 3046.27 1.34 0 -15268 3116 3102 3076 3062 3036 3110 3070 279 925 500 2280 5 1 55895292 1702 4.71 0.47 12 0.07 646.00 6539.00 3405 20240724 -10.57 2960 20240805 2.87 3220 -5.43 20250205 2990 1.84 20250123 3405 -10.57 20240724 2960 2.87 20240805 0.24 N 100250 500 279 억 748082 N N 35 N 00 N