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
134380/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
20250228,160913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77000,-900,5,-1.16,13350800,173,524.24,77900,77900,77000,101200,54600,77900,77172.25,0.37,0,49,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1693,7.76,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.67,69200,20240221,11.27,80000,-3.75,20250106,75000,2.67,20250210,86200,-10.67,20240820,69300,11.11,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,150918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-700,5,-0.90,10039800,130,393.94,77900,77900,77000,101200,54600,77900,77229.23,0.37,0,50,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1698,7.78,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,140919,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-700,5,-0.90,6797400,88,266.67,77900,77900,77000,101200,54600,77900,77243.18,0.37,0,49,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,130914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77000,-900,5,-1.16,6720200,87,263.64,77900,77900,77000,101200,54600,77900,77243.68,0.37,0,48,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1693,7.76,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.67,69200,20240221,11.27,80000,-3.75,20250106,75000,2.67,20250210,86200,-10.67,20240820,69300,11.11,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,120911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-700,5,-0.90,6489200,84,254.55,77900,77900,77000,101200,54600,77900,77252.38,0.37,0,48,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,110911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-700,5,-0.90,2710200,35,106.06,77900,77900,77200,101200,54600,77900,77434.29,0.37,0,29,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,100910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,-600,5,-0.77,1550800,20,60.61,77900,77900,77300,101200,54600,77900,77540.00,0.37,0,15,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240221,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69300,11.54,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250228,090913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,0,0,0.00,0,0,0,101200,54600,77900,0.00,0.37,0,0,78366,78132,77666,77432,76966,78250,77550,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69200,20240221,12.57,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250227,160904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,200,2,0.26,2559900,33,70.21,77700,77900,77200,101000,54400,77700,77572.73,0.37,0,1,78500,78100,77600,77200,76700,78300,77400,24,23300,1000,57490,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69200,20240221,12.57,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250227,150904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-500,5,-0.64,1469300,19,40.43,77700,77700,77200,101000,54400,77700,77331.58,0.37,0,1,78500,78100,77600,77200,76700,78300,77400,24,23300,1000,57490,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250227,140907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-500,5,-0.64,1237700,16,34.04,77700,77700,77200,101000,54400,77700,77356.25,0.37,0,1,78500,78100,77600,77200,76700,78300,77400,24,23300,1000,57490,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,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 160913 57 100.00 KOSPI 화학 N N N N N 77000 -900 5 -1.16 13350800 173 524.24 77900 77900 77000 101200 54600 77900 77172.25 0.37 0 49 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1693 7.76 1.08 12 0.01 9919.00 71365.00 86200 20240820 -10.67 69200 20240221 11.27 80000 -3.75 20250106 75000 2.67 20250210 86200 -10.67 20240820 69300 11.11 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
3 20250228 150918 57 100.00 KOSPI 화학 N N N N N 77200 -700 5 -0.90 10039800 130 393.94 77900 77900 77000 101200 54600 77900 77229.23 0.37 0 50 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1698 7.78 1.08 12 0.01 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
4 20250228 140919 57 100.00 KOSPI 화학 N N N N N 77200 -700 5 -0.90 6797400 88 266.67 77900 77900 77000 101200 54600 77900 77243.18 0.37 0 49 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
5 20250228 130914 57 100.00 KOSPI 화학 N N N N N 77000 -900 5 -1.16 6720200 87 263.64 77900 77900 77000 101200 54600 77900 77243.68 0.37 0 48 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1693 7.76 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.67 69200 20240221 11.27 80000 -3.75 20250106 75000 2.67 20250210 86200 -10.67 20240820 69300 11.11 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
6 20250228 120911 57 100.00 KOSPI 화학 N N N N N 77200 -700 5 -0.90 6489200 84 254.55 77900 77900 77000 101200 54600 77900 77252.38 0.37 0 48 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
7 20250228 110911 57 100.00 KOSPI 화학 N N N N N 77200 -700 5 -0.90 2710200 35 106.06 77900 77900 77200 101200 54600 77900 77434.29 0.37 0 29 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
8 20250228 100910 57 100.00 KOSPI 화학 N N N N N 77300 -600 5 -0.77 1550800 20 60.61 77900 77900 77300 101200 54600 77900 77540.00 0.37 0 15 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 69200 20240221 11.71 80000 -3.38 20250106 75000 3.07 20250210 86200 -10.32 20240820 69300 11.54 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
9 20250228 090913 57 100.00 KOSPI 화학 N N N N N 77900 0 3 0.00 0 0 0.00 0 0 0 101200 54600 77900 0.00 0.37 0 0 78366 78132 77666 77432 76966 78250 77550 24 23300 1000 57640 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69200 20240221 12.57 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
10 20250227 160904 57 100.00 KOSPI 화학 N N N N N 77900 200 2 0.26 2559900 33 70.21 77700 77900 77200 101000 54400 77700 77572.73 0.37 0 1 78500 78100 77600 77200 76700 78300 77400 24 23300 1000 57490 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69200 20240221 12.57 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
11 20250227 150904 57 100.00 KOSPI 화학 N N N N N 77200 -500 5 -0.64 1469300 19 40.43 77700 77700 77200 101000 54400 77700 77331.58 0.37 0 1 78500 78100 77600 77200 76700 78300 77400 24 23300 1000 57490 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
12 20250227 140907 57 100.00 KOSPI 화학 N N N N N 77200 -500 5 -0.64 1237700 16 34.04 77700 77700 77200 101000 54400 77700 77356.25 0.37 0 1 78500 78100 77600 77200 76700 78300 77400 24 23300 1000 57490 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69200 20240221 11.56 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N