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
226320/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
20250228,161051,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,-300,5,-2.49,322209660,27032,44.37,11940,12140,11750,15670,8450,12060,11919.56,0.34,0,-3081,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2579,75.87,0.70,12,0.12,155.00,16829.00,17920,20240524,-34.38,9950,20241209,18.19,12600,-6.67,20250121,10450,12.54,20250102,17920,-34.38,20240524,9950,18.19,20241209,1.09,N,226320,500,109 억,,74099,N,N,1185,N,00,N
20250228,151057,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11840,-220,5,-1.82,294729820,24698,40.54,11940,12140,11750,15670,8450,12060,11933.35,0.34,0,-2715,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2596,76.39,0.70,12,0.11,155.00,16829.00,17920,20240524,-33.93,9950,20241209,18.99,12600,-6.03,20250121,10450,13.30,20250102,17920,-33.93,20240524,9950,18.99,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250228,141057,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-260,5,-2.16,276278900,23135,37.97,11940,12140,11750,15670,8450,12060,11942.03,0.34,0,-2688,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2588,76.13,0.70,12,0.11,155.00,16829.00,17920,20240524,-34.15,9950,20241209,18.59,12600,-6.35,20250121,10450,12.92,20250102,17920,-34.15,20240524,9950,18.59,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250228,131051,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,-90,5,-0.75,225545320,18849,30.94,11940,12140,11750,15670,8450,12060,11965.90,0.34,0,-3527,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2625,77.23,0.71,12,0.09,155.00,16829.00,17920,20240524,-33.20,9950,20241209,20.30,12600,-5.00,20250121,10450,14.55,20250102,17920,-33.20,20240524,9950,20.30,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250228,121047,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-160,5,-1.33,207987890,17373,28.51,11940,12140,11750,15670,8450,12060,11971.90,0.34,0,-3123,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2610,76.77,0.71,12,0.08,155.00,16829.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250228,111049,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,-90,5,-0.75,166441770,13883,22.79,11940,12140,11750,15670,8450,12060,11988.89,0.34,0,-2065,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2625,77.23,0.71,12,0.06,155.00,16829.00,17920,20240524,-33.20,9950,20241209,20.30,12600,-5.00,20250121,10450,14.55,20250102,17920,-33.20,20240524,9950,20.30,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250228,101047,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12020,-40,5,-0.33,144625990,12064,19.80,11940,12140,11750,15670,8450,12060,11988.23,0.34,0,-1733,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2636,77.55,0.71,12,0.06,155.00,16829.00,17920,20240524,-32.92,9950,20241209,20.80,12600,-4.60,20250121,10450,15.02,20250102,17920,-32.92,20240524,9950,20.80,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250228,091052,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,-300,5,-2.49,23914640,2016,3.31,11940,11980,11750,15670,8450,12060,11862.42,0.34,0,-716,12633,12346,12053,11766,11473,12490,11910,110,3610,500,8920,10,1,21929315,2579,75.87,0.70,12,0.01,155.00,16829.00,17920,20240524,-34.38,9950,20241209,18.19,12600,-6.67,20250121,10450,12.54,20250102,17920,-34.38,20240524,9950,18.19,20241209,1.09,N,226320,500,109 억,,74099,N,N,510,N,00,N
20250227,161039,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,260,2,2.20,731233100,60657,401.09,11820,12340,11760,15340,8260,11800,12055.21,0.33,0,-1055,12026,11912,11856,11742,11686,11885,11715,110,3540,500,8730,10,1,21929315,2645,77.81,0.72,12,0.28,155.00,16829.00,17920,20240524,-32.70,9950,20241209,21.21,12600,-4.29,20250121,10450,15.41,20250102,17920,-32.70,20240524,9950,21.21,20241209,1.08,N,226320,500,109 억,,72049,N,N,510,N,00,N
20250227,151041,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,300,2,2.54,680347910,56446,373.25,11820,12340,11760,15340,8260,11800,12053.08,0.33,0,123,12026,11912,11856,11742,11686,11885,11715,110,3540,500,8730,10,1,21929315,2653,78.06,0.72,12,0.26,155.00,16829.00,17920,20240524,-32.48,9950,20241209,21.61,12600,-3.97,20250121,10450,15.79,20250102,17920,-32.48,20240524,9950,21.61,20241209,1.08,N,226320,500,109 억,,72049,N,N,1882,N,00,N
20250227,141042,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,200,2,1.69,655961790,54420,359.85,11820,12340,11760,15340,8260,11800,12053.69,0.33,0,165,12026,11912,11856,11742,11686,11885,11715,110,3540,500,8730,10,1,21929315,2632,77.42,0.71,12,0.25,155.00,16829.00,17920,20240524,-33.04,9950,20241209,20.60,12600,-4.76,20250121,10450,14.83,20250102,17920,-33.04,20240524,9950,20.60,20241209,1.08,N,226320,500,109 억,,72049,N,N,1882,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 161051 55 60.00 KOSPI 화학 N N N Y 60 N 11760 -300 5 -2.49 322209660 27032 44.37 11940 12140 11750 15670 8450 12060 11919.56 0.34 0 -3081 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2579 75.87 0.70 12 0.12 155.00 16829.00 17920 20240524 -34.38 9950 20241209 18.19 12600 -6.67 20250121 10450 12.54 20250102 17920 -34.38 20240524 9950 18.19 20241209 1.09 N 226320 500 109 억 74099 N N 1185 N 00 N
3 20250228 151057 55 60.00 KOSPI 화학 N N N Y 60 N 11840 -220 5 -1.82 294729820 24698 40.54 11940 12140 11750 15670 8450 12060 11933.35 0.34 0 -2715 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2596 76.39 0.70 12 0.11 155.00 16829.00 17920 20240524 -33.93 9950 20241209 18.99 12600 -6.03 20250121 10450 13.30 20250102 17920 -33.93 20240524 9950 18.99 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
4 20250228 141057 55 60.00 KOSPI 화학 N N N Y 60 N 11800 -260 5 -2.16 276278900 23135 37.97 11940 12140 11750 15670 8450 12060 11942.03 0.34 0 -2688 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2588 76.13 0.70 12 0.11 155.00 16829.00 17920 20240524 -34.15 9950 20241209 18.59 12600 -6.35 20250121 10450 12.92 20250102 17920 -34.15 20240524 9950 18.59 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
5 20250228 131051 55 60.00 KOSPI 화학 N N N Y 60 N 11970 -90 5 -0.75 225545320 18849 30.94 11940 12140 11750 15670 8450 12060 11965.90 0.34 0 -3527 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2625 77.23 0.71 12 0.09 155.00 16829.00 17920 20240524 -33.20 9950 20241209 20.30 12600 -5.00 20250121 10450 14.55 20250102 17920 -33.20 20240524 9950 20.30 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
6 20250228 121047 55 60.00 KOSPI 화학 N N N Y 60 N 11900 -160 5 -1.33 207987890 17373 28.51 11940 12140 11750 15670 8450 12060 11971.90 0.34 0 -3123 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2610 76.77 0.71 12 0.08 155.00 16829.00 17920 20240524 -33.59 9950 20241209 19.60 12600 -5.56 20250121 10450 13.88 20250102 17920 -33.59 20240524 9950 19.60 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
7 20250228 111049 55 60.00 KOSPI 화학 N N N Y 60 N 11970 -90 5 -0.75 166441770 13883 22.79 11940 12140 11750 15670 8450 12060 11988.89 0.34 0 -2065 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2625 77.23 0.71 12 0.06 155.00 16829.00 17920 20240524 -33.20 9950 20241209 20.30 12600 -5.00 20250121 10450 14.55 20250102 17920 -33.20 20240524 9950 20.30 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
8 20250228 101047 55 60.00 KOSPI 화학 N N N Y 60 N 12020 -40 5 -0.33 144625990 12064 19.80 11940 12140 11750 15670 8450 12060 11988.23 0.34 0 -1733 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2636 77.55 0.71 12 0.06 155.00 16829.00 17920 20240524 -32.92 9950 20241209 20.80 12600 -4.60 20250121 10450 15.02 20250102 17920 -32.92 20240524 9950 20.80 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
9 20250228 091052 55 60.00 KOSPI 화학 N N N Y 60 N 11760 -300 5 -2.49 23914640 2016 3.31 11940 11980 11750 15670 8450 12060 11862.42 0.34 0 -716 12633 12346 12053 11766 11473 12490 11910 110 3610 500 8920 10 1 21929315 2579 75.87 0.70 12 0.01 155.00 16829.00 17920 20240524 -34.38 9950 20241209 18.19 12600 -6.67 20250121 10450 12.54 20250102 17920 -34.38 20240524 9950 18.19 20241209 1.09 N 226320 500 109 억 74099 N N 510 N 00 N
10 20250227 161039 55 60.00 KOSPI 화학 N N N Y 60 N 12060 260 2 2.20 731233100 60657 401.09 11820 12340 11760 15340 8260 11800 12055.21 0.33 0 -1055 12026 11912 11856 11742 11686 11885 11715 110 3540 500 8730 10 1 21929315 2645 77.81 0.72 12 0.28 155.00 16829.00 17920 20240524 -32.70 9950 20241209 21.21 12600 -4.29 20250121 10450 15.41 20250102 17920 -32.70 20240524 9950 21.21 20241209 1.08 N 226320 500 109 억 72049 N N 510 N 00 N
11 20250227 151041 55 60.00 KOSPI 화학 N N N Y 60 N 12100 300 2 2.54 680347910 56446 373.25 11820 12340 11760 15340 8260 11800 12053.08 0.33 0 123 12026 11912 11856 11742 11686 11885 11715 110 3540 500 8730 10 1 21929315 2653 78.06 0.72 12 0.26 155.00 16829.00 17920 20240524 -32.48 9950 20241209 21.61 12600 -3.97 20250121 10450 15.79 20250102 17920 -32.48 20240524 9950 21.61 20241209 1.08 N 226320 500 109 억 72049 N N 1882 N 00 N
12 20250227 141042 55 60.00 KOSPI 화학 N N N Y 60 N 12000 200 2 1.69 655961790 54420 359.85 11820 12340 11760 15340 8260 11800 12053.69 0.33 0 165 12026 11912 11856 11742 11686 11885 11715 110 3540 500 8730 10 1 21929315 2632 77.42 0.71 12 0.25 155.00 16829.00 17920 20240524 -33.04 9950 20241209 20.60 12600 -4.76 20250121 10450 14.83 20250102 17920 -33.04 20240524 9950 20.60 20241209 1.08 N 226320 500 109 억 72049 N N 1882 N 00 N