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
298000/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
20250228,161208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,-1150,5,-2.87,293813500,7470,115.63,40400,40750,38900,52000,28050,40050,39332.58,2.37,0,-2277,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1475,-0.37,2.31,12,0.20,-105002.00,16806.00,79900,20240219,-51.31,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,151213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39100,-950,5,-2.37,231533000,5872,90.90,40400,40750,39000,52000,28050,40050,39430.01,2.37,0,-1816,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1483,-0.37,2.33,12,0.15,-105002.00,16806.00,79900,20240219,-51.06,28150,20241127,38.90,45650,-14.35,20250109,36000,8.61,20250203,77400,-49.48,20240627,28150,38.90,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,141214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39150,-900,5,-2.25,208420800,5280,81.73,40400,40750,39000,52000,28050,40050,39473.64,2.37,0,-1724,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1484,-0.37,2.33,12,0.14,-105002.00,16806.00,79900,20240219,-51.00,28150,20241127,39.08,45650,-14.24,20250109,36000,8.75,20250203,77400,-49.42,20240627,28150,39.08,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,131207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39000,-1050,5,-2.62,199545750,5053,78.22,40400,40750,39000,52000,28050,40050,39490.55,2.37,0,-1734,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1479,-0.37,2.32,12,0.13,-105002.00,16806.00,79900,20240219,-51.19,28150,20241127,38.54,45650,-14.57,20250109,36000,8.33,20250203,77400,-49.61,20240627,28150,38.54,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,121202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39000,-1050,5,-2.62,184696900,4673,72.34,40400,40750,39000,52000,28050,40050,39524.27,2.37,0,-1526,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1479,-0.37,2.32,12,0.12,-105002.00,16806.00,79900,20240219,-51.19,28150,20241127,38.54,45650,-14.57,20250109,36000,8.33,20250203,77400,-49.61,20240627,28150,38.54,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,111206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39500,-550,5,-1.37,132130050,3333,51.59,40400,40750,39200,52000,28050,40050,39642.98,2.37,0,-1136,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1498,-0.38,2.35,12,0.09,-105002.00,16806.00,79900,20240219,-50.56,28150,20241127,40.32,45650,-13.47,20250109,36000,9.72,20250203,77400,-48.97,20240627,28150,40.32,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,101204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39550,-500,5,-1.25,78390100,1969,30.48,40400,40750,39400,52000,28050,40050,39812.14,2.37,0,-892,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1500,-0.38,2.35,12,0.05,-105002.00,16806.00,79900,20240219,-50.50,28150,20241127,40.50,45650,-13.36,20250109,36000,9.86,20250203,77400,-48.90,20240627,28150,40.50,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250228,091208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,39600,-450,5,-1.12,22889700,571,8.84,40400,40750,39600,52000,28050,40050,40087.04,2.37,0,-314,41683,40866,40383,39566,39083,40625,39325,190,11950,5000,28030,50,1,3791811,1502,-0.38,2.36,12,0.02,-105002.00,16806.00,79900,20240219,-50.44,28150,20241127,40.67,45650,-13.25,20250109,36000,10.00,20250203,77400,-48.84,20240627,28150,40.67,20241127,0.65,N,298000,5000,189 억,,89715,N,N,0,N,00,N
20250227,161154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40050,-900,5,-2.20,259051500,6435,66.91,41200,41200,39900,53200,28700,40950,40256.96,2.38,0,-846,43250,42100,41250,40100,39250,41675,39675,190,12250,5000,28660,50,1,3791811,1519,-0.38,2.38,12,0.17,-105002.00,16806.00,79900,20240219,-49.87,28150,20241127,42.27,45650,-12.27,20250109,36000,11.25,20250203,77400,-48.26,20240627,28150,42.27,20241127,0.65,N,298000,5000,189 억,,90419,N,N,1,N,00,N
20250227,151156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40100,-850,5,-2.08,252632800,6275,65.25,41200,41200,39900,53200,28700,40950,40260.21,2.38,0,-836,43250,42100,41250,40100,39250,41675,39675,190,12250,5000,28660,50,1,3791811,1521,-0.38,2.39,12,0.17,-105002.00,16806.00,79900,20240219,-49.81,28150,20241127,42.45,45650,-12.16,20250109,36000,11.39,20250203,77400,-48.19,20240627,28150,42.45,20241127,0.65,N,298000,5000,189 억,,90419,N,N,1,N,00,N
20250227,141157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40100,-850,5,-2.08,246365700,6119,63.63,41200,41200,39900,53200,28700,40950,40262.41,2.38,0,-851,43250,42100,41250,40100,39250,41675,39675,190,12250,5000,28660,50,1,3791811,1521,-0.38,2.39,12,0.16,-105002.00,16806.00,79900,20240219,-49.81,28150,20241127,42.45,45650,-12.16,20250109,36000,11.39,20250203,77400,-48.19,20240627,28150,42.45,20241127,0.65,N,298000,5000,189 억,,90419,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 161208 57 100.00 KOSPI 화학 N N N N N 38900 -1150 5 -2.87 293813500 7470 115.63 40400 40750 38900 52000 28050 40050 39332.58 2.37 0 -2277 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1475 -0.37 2.31 12 0.20 -105002.00 16806.00 79900 20240219 -51.31 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
3 20250228 151213 57 100.00 KOSPI 화학 N N N N N 39100 -950 5 -2.37 231533000 5872 90.90 40400 40750 39000 52000 28050 40050 39430.01 2.37 0 -1816 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1483 -0.37 2.33 12 0.15 -105002.00 16806.00 79900 20240219 -51.06 28150 20241127 38.90 45650 -14.35 20250109 36000 8.61 20250203 77400 -49.48 20240627 28150 38.90 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
4 20250228 141214 57 100.00 KOSPI 화학 N N N N N 39150 -900 5 -2.25 208420800 5280 81.73 40400 40750 39000 52000 28050 40050 39473.64 2.37 0 -1724 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1484 -0.37 2.33 12 0.14 -105002.00 16806.00 79900 20240219 -51.00 28150 20241127 39.08 45650 -14.24 20250109 36000 8.75 20250203 77400 -49.42 20240627 28150 39.08 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
5 20250228 131207 57 100.00 KOSPI 화학 N N N N N 39000 -1050 5 -2.62 199545750 5053 78.22 40400 40750 39000 52000 28050 40050 39490.55 2.37 0 -1734 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1479 -0.37 2.32 12 0.13 -105002.00 16806.00 79900 20240219 -51.19 28150 20241127 38.54 45650 -14.57 20250109 36000 8.33 20250203 77400 -49.61 20240627 28150 38.54 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
6 20250228 121202 57 100.00 KOSPI 화학 N N N N N 39000 -1050 5 -2.62 184696900 4673 72.34 40400 40750 39000 52000 28050 40050 39524.27 2.37 0 -1526 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1479 -0.37 2.32 12 0.12 -105002.00 16806.00 79900 20240219 -51.19 28150 20241127 38.54 45650 -14.57 20250109 36000 8.33 20250203 77400 -49.61 20240627 28150 38.54 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
7 20250228 111206 57 100.00 KOSPI 화학 N N N N N 39500 -550 5 -1.37 132130050 3333 51.59 40400 40750 39200 52000 28050 40050 39642.98 2.37 0 -1136 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1498 -0.38 2.35 12 0.09 -105002.00 16806.00 79900 20240219 -50.56 28150 20241127 40.32 45650 -13.47 20250109 36000 9.72 20250203 77400 -48.97 20240627 28150 40.32 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
8 20250228 101204 57 100.00 KOSPI 화학 N N N N N 39550 -500 5 -1.25 78390100 1969 30.48 40400 40750 39400 52000 28050 40050 39812.14 2.37 0 -892 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1500 -0.38 2.35 12 0.05 -105002.00 16806.00 79900 20240219 -50.50 28150 20241127 40.50 45650 -13.36 20250109 36000 9.86 20250203 77400 -48.90 20240627 28150 40.50 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
9 20250228 091208 57 100.00 KOSPI 화학 N N N N N 39600 -450 5 -1.12 22889700 571 8.84 40400 40750 39600 52000 28050 40050 40087.04 2.37 0 -314 41683 40866 40383 39566 39083 40625 39325 190 11950 5000 28030 50 1 3791811 1502 -0.38 2.36 12 0.02 -105002.00 16806.00 79900 20240219 -50.44 28150 20241127 40.67 45650 -13.25 20250109 36000 10.00 20250203 77400 -48.84 20240627 28150 40.67 20241127 0.65 N 298000 5000 189 억 89715 N N 0 N 00 N
10 20250227 161154 57 100.00 KOSPI 화학 N N N N N 40050 -900 5 -2.20 259051500 6435 66.91 41200 41200 39900 53200 28700 40950 40256.96 2.38 0 -846 43250 42100 41250 40100 39250 41675 39675 190 12250 5000 28660 50 1 3791811 1519 -0.38 2.38 12 0.17 -105002.00 16806.00 79900 20240219 -49.87 28150 20241127 42.27 45650 -12.27 20250109 36000 11.25 20250203 77400 -48.26 20240627 28150 42.27 20241127 0.65 N 298000 5000 189 억 90419 N N 1 N 00 N
11 20250227 151156 57 100.00 KOSPI 화학 N N N N N 40100 -850 5 -2.08 252632800 6275 65.25 41200 41200 39900 53200 28700 40950 40260.21 2.38 0 -836 43250 42100 41250 40100 39250 41675 39675 190 12250 5000 28660 50 1 3791811 1521 -0.38 2.39 12 0.17 -105002.00 16806.00 79900 20240219 -49.81 28150 20241127 42.45 45650 -12.16 20250109 36000 11.39 20250203 77400 -48.19 20240627 28150 42.45 20241127 0.65 N 298000 5000 189 억 90419 N N 1 N 00 N
12 20250227 141157 57 100.00 KOSPI 화학 N N N N N 40100 -850 5 -2.08 246365700 6119 63.63 41200 41200 39900 53200 28700 40950 40262.41 2.38 0 -851 43250 42100 41250 40100 39250 41675 39675 190 12250 5000 28660 50 1 3791811 1521 -0.38 2.39 12 0.16 -105002.00 16806.00 79900 20240219 -49.81 28150 20241127 42.45 45650 -12.16 20250109 36000 11.39 20250203 77400 -48.19 20240627 28150 42.45 20241127 0.65 N 298000 5000 189 억 90419 N N 1 N 00 N