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
268280/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
20250228,161140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144600,-2500,5,-1.70,268035500,1836,114.89,147100,147100,144300,191200,103000,147100,145988.83,0.50,0,85,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7230,39.28,1.88,12,0.04,3681.00,76813.00,165200,20240523,-12.47,128200,20240909,12.79,150900,-4.17,20250102,131200,10.21,20250110,165200,-12.47,20240523,128200,12.79,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,151145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144500,-2600,5,-1.77,257485100,1763,110.33,147100,147100,144300,191200,103000,147100,146049.40,0.50,0,99,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7225,39.26,1.88,12,0.04,3681.00,76813.00,165200,20240523,-12.53,128200,20240909,12.71,150900,-4.24,20250102,131200,10.14,20250110,165200,-12.53,20240523,128200,12.71,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,141146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144800,-2300,5,-1.56,242890900,1662,104.01,147100,147100,144400,191200,103000,147100,146143.74,0.50,0,155,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7240,39.34,1.89,12,0.03,3681.00,76813.00,165200,20240523,-12.35,128200,20240909,12.95,150900,-4.04,20250102,131200,10.37,20250110,165200,-12.35,20240523,128200,12.95,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,131139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145100,-2000,5,-1.36,229571400,1570,98.25,147100,147100,145000,191200,103000,147100,146223.82,0.50,0,146,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7255,39.42,1.89,12,0.03,3681.00,76813.00,165200,20240523,-12.17,128200,20240909,13.18,150900,-3.84,20250102,131200,10.59,20250110,165200,-12.17,20240523,128200,13.18,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,121134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145000,-2100,5,-1.43,225945900,1545,96.68,147100,147100,145000,191200,103000,147100,146243.30,0.50,0,138,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7250,39.39,1.89,12,0.03,3681.00,76813.00,165200,20240523,-12.23,128200,20240909,13.10,150900,-3.91,20250102,131200,10.52,20250110,165200,-12.23,20240523,128200,13.10,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,111138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145100,-2000,5,-1.36,214199300,1464,91.61,147100,147100,145000,191200,103000,147100,146311.00,0.50,0,148,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7255,39.42,1.89,12,0.03,3681.00,76813.00,165200,20240523,-12.17,128200,20240909,13.18,150900,-3.84,20250102,131200,10.59,20250110,165200,-12.17,20240523,128200,13.18,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,101136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145800,-1300,5,-0.88,161197300,1099,68.77,147100,147100,145300,191200,103000,147100,146676.34,0.50,0,24,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7290,39.61,1.90,12,0.02,3681.00,76813.00,165200,20240523,-11.74,128200,20240909,13.73,150900,-3.38,20250102,131200,11.13,20250110,165200,-11.74,20240523,128200,13.73,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250228,091140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146300,-800,5,-0.54,111962100,762,47.68,147100,147100,146300,191200,103000,147100,146931.89,0.50,0,3,149300,148200,146100,145000,142900,148750,145550,26,44100,500,108850,100,1,5000000,7315,39.74,1.90,12,0.02,3681.00,76813.00,165200,20240523,-11.44,128200,20240909,14.12,150900,-3.05,20250102,131200,11.51,20250110,165200,-11.44,20240523,128200,14.12,20240909,0.00,N,268280,500,26 억,,25083,N,N,0,N,00,N
20250227,161127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147100,1100,2,0.75,233366100,1598,147.15,145900,147200,144000,189800,102200,146000,146036.36,0.49,0,599,147133,146566,145433,144866,143733,146850,145150,26,43800,500,108040,100,1,5000000,7355,39.96,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.96,128200,20240909,14.74,150900,-2.52,20250102,131200,12.12,20250110,165200,-10.96,20240523,128200,14.74,20240909,0.00,N,268280,500,26 억,,24670,N,N,3,N,00,N
20250227,151129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147100,1100,2,0.75,227483200,1558,143.46,145900,147200,144000,189800,102200,146000,146009.76,0.49,0,593,147133,146566,145433,144866,143733,146850,145150,26,43800,500,108040,100,1,5000000,7355,39.96,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.96,128200,20240909,14.74,150900,-2.52,20250102,131200,12.12,20250110,165200,-10.96,20240523,128200,14.74,20240909,0.00,N,268280,500,26 억,,24670,N,N,3,N,00,N
20250227,141130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147100,1100,2,0.75,218070700,1494,137.57,145900,147200,144000,189800,102200,146000,145964.32,0.49,0,538,147133,146566,145433,144866,143733,146850,145150,26,43800,500,108040,100,1,5000000,7355,39.96,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.96,128200,20240909,14.74,150900,-2.52,20250102,131200,12.12,20250110,165200,-10.96,20240523,128200,14.74,20240909,0.00,N,268280,500,26 억,,24670,N,N,3,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 161140 57 100.00 KOSPI 화학 N N N N N 144600 -2500 5 -1.70 268035500 1836 114.89 147100 147100 144300 191200 103000 147100 145988.83 0.50 0 85 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7230 39.28 1.88 12 0.04 3681.00 76813.00 165200 20240523 -12.47 128200 20240909 12.79 150900 -4.17 20250102 131200 10.21 20250110 165200 -12.47 20240523 128200 12.79 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
3 20250228 151145 57 100.00 KOSPI 화학 N N N N N 144500 -2600 5 -1.77 257485100 1763 110.33 147100 147100 144300 191200 103000 147100 146049.40 0.50 0 99 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7225 39.26 1.88 12 0.04 3681.00 76813.00 165200 20240523 -12.53 128200 20240909 12.71 150900 -4.24 20250102 131200 10.14 20250110 165200 -12.53 20240523 128200 12.71 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
4 20250228 141146 57 100.00 KOSPI 화학 N N N N N 144800 -2300 5 -1.56 242890900 1662 104.01 147100 147100 144400 191200 103000 147100 146143.74 0.50 0 155 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7240 39.34 1.89 12 0.03 3681.00 76813.00 165200 20240523 -12.35 128200 20240909 12.95 150900 -4.04 20250102 131200 10.37 20250110 165200 -12.35 20240523 128200 12.95 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
5 20250228 131139 57 100.00 KOSPI 화학 N N N N N 145100 -2000 5 -1.36 229571400 1570 98.25 147100 147100 145000 191200 103000 147100 146223.82 0.50 0 146 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7255 39.42 1.89 12 0.03 3681.00 76813.00 165200 20240523 -12.17 128200 20240909 13.18 150900 -3.84 20250102 131200 10.59 20250110 165200 -12.17 20240523 128200 13.18 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
6 20250228 121134 57 100.00 KOSPI 화학 N N N N N 145000 -2100 5 -1.43 225945900 1545 96.68 147100 147100 145000 191200 103000 147100 146243.30 0.50 0 138 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7250 39.39 1.89 12 0.03 3681.00 76813.00 165200 20240523 -12.23 128200 20240909 13.10 150900 -3.91 20250102 131200 10.52 20250110 165200 -12.23 20240523 128200 13.10 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
7 20250228 111138 57 100.00 KOSPI 화학 N N N N N 145100 -2000 5 -1.36 214199300 1464 91.61 147100 147100 145000 191200 103000 147100 146311.00 0.50 0 148 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7255 39.42 1.89 12 0.03 3681.00 76813.00 165200 20240523 -12.17 128200 20240909 13.18 150900 -3.84 20250102 131200 10.59 20250110 165200 -12.17 20240523 128200 13.18 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
8 20250228 101136 57 100.00 KOSPI 화학 N N N N N 145800 -1300 5 -0.88 161197300 1099 68.77 147100 147100 145300 191200 103000 147100 146676.34 0.50 0 24 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7290 39.61 1.90 12 0.02 3681.00 76813.00 165200 20240523 -11.74 128200 20240909 13.73 150900 -3.38 20250102 131200 11.13 20250110 165200 -11.74 20240523 128200 13.73 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
9 20250228 091140 57 100.00 KOSPI 화학 N N N N N 146300 -800 5 -0.54 111962100 762 47.68 147100 147100 146300 191200 103000 147100 146931.89 0.50 0 3 149300 148200 146100 145000 142900 148750 145550 26 44100 500 108850 100 1 5000000 7315 39.74 1.90 12 0.02 3681.00 76813.00 165200 20240523 -11.44 128200 20240909 14.12 150900 -3.05 20250102 131200 11.51 20250110 165200 -11.44 20240523 128200 14.12 20240909 0.00 N 268280 500 26 억 25083 N N 0 N 00 N
10 20250227 161127 57 100.00 KOSPI 화학 N N N N N 147100 1100 2 0.75 233366100 1598 147.15 145900 147200 144000 189800 102200 146000 146036.36 0.49 0 599 147133 146566 145433 144866 143733 146850 145150 26 43800 500 108040 100 1 5000000 7355 39.96 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.96 128200 20240909 14.74 150900 -2.52 20250102 131200 12.12 20250110 165200 -10.96 20240523 128200 14.74 20240909 0.00 N 268280 500 26 억 24670 N N 3 N 00 N
11 20250227 151129 57 100.00 KOSPI 화학 N N N N N 147100 1100 2 0.75 227483200 1558 143.46 145900 147200 144000 189800 102200 146000 146009.76 0.49 0 593 147133 146566 145433 144866 143733 146850 145150 26 43800 500 108040 100 1 5000000 7355 39.96 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.96 128200 20240909 14.74 150900 -2.52 20250102 131200 12.12 20250110 165200 -10.96 20240523 128200 14.74 20240909 0.00 N 268280 500 26 억 24670 N N 3 N 00 N
12 20250227 141130 57 100.00 KOSPI 화학 N N N N N 147100 1100 2 0.75 218070700 1494 137.57 145900 147200 144000 189800 102200 146000 145964.32 0.49 0 538 147133 146566 145433 144866 143733 146850 145150 26 43800 500 108040 100 1 5000000 7355 39.96 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.96 128200 20240909 14.74 150900 -2.52 20250102 131200 12.12 20250110 165200 -10.96 20240523 128200 14.74 20240909 0.00 N 268280 500 26 억 24670 N N 3 N 00 N