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
161000/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
20250228,160939,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,-280,5,-3.70,1187876120,162356,116.98,7470,7540,7190,9820,5300,7560,7316.79,1.70,0,-15858,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3542,10.71,0.48,12,0.33,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8060,-9.68,20250103,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,150944,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7260,-300,5,-3.97,1116250480,152504,109.88,7470,7540,7190,9820,5300,7560,7319.48,1.70,0,-13472,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3532,10.68,0.48,12,0.31,680.00,15229.00,15440,20240319,-52.98,6410,20241230,13.26,8060,-9.93,20250103,6440,12.73,20250102,15440,-52.98,20240319,6410,13.26,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,140945,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,-280,5,-3.70,993384130,135561,97.67,7470,7540,7190,9820,5300,7560,7327.95,1.70,0,-6377,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3542,10.71,0.48,12,0.28,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8060,-9.68,20250103,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,130939,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7250,-310,5,-4.10,856508180,116703,84.08,7470,7540,7190,9820,5300,7560,7339.21,1.70,0,-4850,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3527,10.66,0.48,12,0.24,680.00,15229.00,15440,20240319,-53.04,6410,20241230,13.10,8060,-10.05,20250103,6440,12.58,20250102,15440,-53.04,20240319,6410,13.10,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,120936,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7290,-270,5,-3.57,678246590,92089,66.35,7470,7540,7270,9820,5300,7560,7365.12,1.70,0,-231,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3546,10.72,0.48,12,0.19,680.00,15229.00,15440,20240319,-52.78,6410,20241230,13.73,8060,-9.55,20250103,6440,13.20,20250102,15440,-52.78,20240319,6410,13.73,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,110937,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7320,-240,5,-3.17,563356550,76336,55.00,7470,7540,7320,9820,5300,7560,7379.96,1.70,0,-1086,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3561,10.76,0.48,12,0.16,680.00,15229.00,15440,20240319,-52.59,6410,20241230,14.20,8060,-9.18,20250103,6440,13.66,20250102,15440,-52.59,20240319,6410,14.20,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,100935,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7380,-180,5,-2.38,350800570,47442,34.18,7470,7540,7340,9820,5300,7560,7394.30,1.70,0,-2348,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3590,10.85,0.48,12,0.10,680.00,15229.00,15440,20240319,-52.20,6410,20241230,15.13,8060,-8.44,20250103,6440,14.60,20250102,15440,-52.20,20240319,6410,15.13,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250228,090939,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7430,-130,5,-1.72,93283510,12570,9.06,7470,7540,7340,9820,5300,7560,7421.12,1.70,0,-3646,7780,7670,7610,7500,7440,7640,7470,243,2260,500,5590,10,1,48648709,3615,10.93,0.49,12,0.03,680.00,15229.00,15440,20240319,-51.88,6410,20241230,15.91,8060,-7.82,20250103,6440,15.37,20250102,15440,-51.88,20240319,6410,15.91,20241230,1.68,N,161000,500,243 억,,824667,N,N,279,N,00,N
20250227,160929,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7560,-140,5,-1.82,1054366900,138706,81.36,7700,7720,7550,10010,5390,7700,7601.45,1.57,0,3033,8046,7872,7686,7512,7326,7960,7600,243,2310,500,5690,10,1,48648709,3678,11.12,0.50,12,0.29,680.00,15229.00,15440,20240319,-51.04,6410,20241230,17.94,8060,-6.20,20250103,6440,17.39,20250102,15440,-51.04,20240319,6410,17.94,20241230,1.68,N,161000,500,243 억,,761892,N,N,279,N,00,N
20250227,150928,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7570,-130,5,-1.69,992227100,130490,76.54,7700,7720,7550,10010,5390,7700,7603.78,1.57,0,2632,8046,7872,7686,7512,7326,7960,7600,243,2310,500,5690,10,1,48648709,3683,11.13,0.50,12,0.27,680.00,15229.00,15440,20240319,-50.97,6410,20241230,18.10,8060,-6.08,20250103,6440,17.55,20250102,15440,-50.97,20240319,6410,18.10,20241230,1.68,N,161000,500,243 억,,761892,N,N,0,N,00,N
20250227,140932,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7590,-110,5,-1.43,822446930,108047,63.38,7700,7720,7550,10010,5390,7700,7611.86,1.57,0,1476,8046,7872,7686,7512,7326,7960,7600,243,2310,500,5690,10,1,48648709,3692,11.16,0.50,12,0.22,680.00,15229.00,15440,20240319,-50.84,6410,20241230,18.41,8060,-5.83,20250103,6440,17.86,20250102,15440,-50.84,20240319,6410,18.41,20241230,1.68,N,161000,500,243 억,,761892,N,N,0,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 160939 55 40.00 KOSPI 화학 N N N Y 40 N 7280 -280 5 -3.70 1187876120 162356 116.98 7470 7540 7190 9820 5300 7560 7316.79 1.70 0 -15858 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3542 10.71 0.48 12 0.33 680.00 15229.00 15440 20240319 -52.85 6410 20241230 13.57 8060 -9.68 20250103 6440 13.04 20250102 15440 -52.85 20240319 6410 13.57 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
3 20250228 150944 55 40.00 KOSPI 화학 N N N Y 40 N 7260 -300 5 -3.97 1116250480 152504 109.88 7470 7540 7190 9820 5300 7560 7319.48 1.70 0 -13472 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3532 10.68 0.48 12 0.31 680.00 15229.00 15440 20240319 -52.98 6410 20241230 13.26 8060 -9.93 20250103 6440 12.73 20250102 15440 -52.98 20240319 6410 13.26 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
4 20250228 140945 55 40.00 KOSPI 화학 N N N Y 40 N 7280 -280 5 -3.70 993384130 135561 97.67 7470 7540 7190 9820 5300 7560 7327.95 1.70 0 -6377 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3542 10.71 0.48 12 0.28 680.00 15229.00 15440 20240319 -52.85 6410 20241230 13.57 8060 -9.68 20250103 6440 13.04 20250102 15440 -52.85 20240319 6410 13.57 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
5 20250228 130939 55 40.00 KOSPI 화학 N N N Y 40 N 7250 -310 5 -4.10 856508180 116703 84.08 7470 7540 7190 9820 5300 7560 7339.21 1.70 0 -4850 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3527 10.66 0.48 12 0.24 680.00 15229.00 15440 20240319 -53.04 6410 20241230 13.10 8060 -10.05 20250103 6440 12.58 20250102 15440 -53.04 20240319 6410 13.10 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
6 20250228 120936 55 40.00 KOSPI 화학 N N N Y 40 N 7290 -270 5 -3.57 678246590 92089 66.35 7470 7540 7270 9820 5300 7560 7365.12 1.70 0 -231 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3546 10.72 0.48 12 0.19 680.00 15229.00 15440 20240319 -52.78 6410 20241230 13.73 8060 -9.55 20250103 6440 13.20 20250102 15440 -52.78 20240319 6410 13.73 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
7 20250228 110937 55 40.00 KOSPI 화학 N N N Y 40 N 7320 -240 5 -3.17 563356550 76336 55.00 7470 7540 7320 9820 5300 7560 7379.96 1.70 0 -1086 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3561 10.76 0.48 12 0.16 680.00 15229.00 15440 20240319 -52.59 6410 20241230 14.20 8060 -9.18 20250103 6440 13.66 20250102 15440 -52.59 20240319 6410 14.20 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
8 20250228 100935 55 40.00 KOSPI 화학 N N N Y 40 N 7380 -180 5 -2.38 350800570 47442 34.18 7470 7540 7340 9820 5300 7560 7394.30 1.70 0 -2348 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3590 10.85 0.48 12 0.10 680.00 15229.00 15440 20240319 -52.20 6410 20241230 15.13 8060 -8.44 20250103 6440 14.60 20250102 15440 -52.20 20240319 6410 15.13 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
9 20250228 090939 55 40.00 KOSPI 화학 N N N Y 40 N 7430 -130 5 -1.72 93283510 12570 9.06 7470 7540 7340 9820 5300 7560 7421.12 1.70 0 -3646 7780 7670 7610 7500 7440 7640 7470 243 2260 500 5590 10 1 48648709 3615 10.93 0.49 12 0.03 680.00 15229.00 15440 20240319 -51.88 6410 20241230 15.91 8060 -7.82 20250103 6440 15.37 20250102 15440 -51.88 20240319 6410 15.91 20241230 1.68 N 161000 500 243 억 824667 N N 279 N 00 N
10 20250227 160929 55 40.00 KOSPI 화학 N N N Y 40 N 7560 -140 5 -1.82 1054366900 138706 81.36 7700 7720 7550 10010 5390 7700 7601.45 1.57 0 3033 8046 7872 7686 7512 7326 7960 7600 243 2310 500 5690 10 1 48648709 3678 11.12 0.50 12 0.29 680.00 15229.00 15440 20240319 -51.04 6410 20241230 17.94 8060 -6.20 20250103 6440 17.39 20250102 15440 -51.04 20240319 6410 17.94 20241230 1.68 N 161000 500 243 억 761892 N N 279 N 00 N
11 20250227 150928 55 40.00 KOSPI 화학 N N N Y 40 N 7570 -130 5 -1.69 992227100 130490 76.54 7700 7720 7550 10010 5390 7700 7603.78 1.57 0 2632 8046 7872 7686 7512 7326 7960 7600 243 2310 500 5690 10 1 48648709 3683 11.13 0.50 12 0.27 680.00 15229.00 15440 20240319 -50.97 6410 20241230 18.10 8060 -6.08 20250103 6440 17.55 20250102 15440 -50.97 20240319 6410 18.10 20241230 1.68 N 161000 500 243 억 761892 N N 0 N 00 N
12 20250227 140932 55 40.00 KOSPI 화학 N N N Y 40 N 7590 -110 5 -1.43 822446930 108047 63.38 7700 7720 7550 10010 5390 7700 7611.86 1.57 0 1476 8046 7872 7686 7512 7326 7960 7600 243 2310 500 5690 10 1 48648709 3692 11.16 0.50 12 0.22 680.00 15229.00 15440 20240319 -50.84 6410 20241230 18.41 8060 -5.83 20250103 6440 17.86 20250102 15440 -50.84 20240319 6410 18.41 20241230 1.68 N 161000 500 243 억 761892 N N 0 N 00 N