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
000210/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
20250228,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,-2000,5,-5.64,1892330250,55703,196.67,35000,35000,33450,46050,24850,35450,33972.20,14.65,0,-17741,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7010,-5.68,0.20,12,0.27,-5894.00,169784.00,62000,20240604,-46.05,30300,20250203,10.40,35750,-6.43,20250227,30300,10.40,20250203,62000,-46.05,20240604,30300,10.40,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,1898,N,00,N
20250228,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33550,-1900,5,-5.36,1469159950,43075,152.08,35000,35000,33450,46050,24850,35450,34107.02,14.65,0,-11749,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7031,-5.69,0.20,12,0.21,-5894.00,169784.00,62000,20240604,-45.89,30300,20250203,10.73,35750,-6.15,20250227,30300,10.73,20250203,62000,-45.89,20240604,30300,10.73,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250228,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33550,-1900,5,-5.36,1254630250,36685,129.52,35000,35000,33500,46050,24850,35450,34200.09,14.65,0,-10848,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7031,-5.69,0.20,12,0.18,-5894.00,169784.00,62000,20240604,-45.89,30300,20250203,10.73,35750,-6.15,20250227,30300,10.73,20250203,62000,-45.89,20240604,30300,10.73,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250228,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33700,-1750,5,-4.94,1012479950,29499,104.15,35000,35000,33600,46050,24850,35450,34322.52,14.65,0,-7119,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7062,-5.72,0.20,12,0.14,-5894.00,169784.00,62000,20240604,-45.65,30300,20250203,11.22,35750,-5.73,20250227,30300,11.22,20250203,62000,-45.65,20240604,30300,11.22,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250228,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33900,-1550,5,-4.37,826130000,23973,84.64,35000,35000,33850,46050,24850,35450,34460.85,14.65,0,-7360,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7104,-5.75,0.20,12,0.11,-5894.00,169784.00,62000,20240604,-45.32,30300,20250203,11.88,35750,-5.17,20250227,30300,11.88,20250203,62000,-45.32,20240604,30300,11.88,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250228,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34350,-1100,5,-3.10,639625900,18495,65.30,35000,35000,34250,46050,24850,35450,34583.72,14.65,0,-6636,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7198,-5.83,0.20,12,0.09,-5894.00,169784.00,62000,20240604,-44.60,30300,20250203,13.37,35750,-3.92,20250227,30300,13.37,20250203,62000,-44.60,20240604,30300,13.37,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250228,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-950,5,-2.68,452468250,13054,46.09,35000,35000,34350,46050,24850,35450,34661.27,14.65,0,-6492,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7230,-5.85,0.20,12,0.06,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,35750,-3.50,20250227,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250228,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,-600,5,-1.69,7302200,209,0.74,35000,35000,34750,46050,24850,35450,34938.76,14.65,0,-46,36216,35832,35366,34982,34516,36025,35175,1283,10600,5000,25520,50,1,20955884,7303,-5.91,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.79,30300,20250203,15.02,35750,-2.52,20250227,30300,15.02,20250203,62000,-43.79,20240604,30300,15.02,20250203,0.61,N,000210,5000,1282 억,,3070314,N,N,246,N,00,N
20250227,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,100,2,0.28,995868000,28287,31.56,35350,35750,34900,45950,24750,35350,35205.57,14.56,0,-2394,36783,36066,34983,34266,33183,36425,34625,1283,10600,5000,25450,50,1,20955884,7429,-6.01,0.21,12,0.13,-5894.00,169784.00,62000,20240604,-42.82,30300,20250203,17.00,35750,-0.84,20250227,30300,17.00,20250203,62000,-42.82,20240604,30300,17.00,20250203,0.61,N,000210,5000,1282 억,,3051292,N,N,246,N,00,N
20250227,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-100,5,-0.28,903171650,25667,28.63,35350,35750,34900,45950,24750,35350,35188.04,14.56,0,-2839,36783,36066,34983,34266,33183,36425,34625,1283,10600,5000,25450,50,1,20955884,7387,-5.98,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-43.15,30300,20250203,16.34,35750,-1.40,20250227,30300,16.34,20250203,62000,-43.15,20240604,30300,16.34,20250203,0.61,N,000210,5000,1282 억,,3051292,N,N,1,N,00,N
20250227,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-250,5,-0.71,833473450,23687,26.42,35350,35750,34900,45950,24750,35350,35186.95,14.56,0,-2539,36783,36066,34983,34266,33183,36425,34625,1283,10600,5000,25450,50,1,20955884,7356,-5.96,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-43.39,30300,20250203,15.84,35750,-1.82,20250227,30300,15.84,20250203,62000,-43.39,20240604,30300,15.84,20250203,0.61,N,000210,5000,1282 억,,3051292,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 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 33450 -2000 5 -5.64 1892330250 55703 196.67 35000 35000 33450 46050 24850 35450 33972.20 14.65 0 -17741 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7010 -5.68 0.20 12 0.27 -5894.00 169784.00 62000 20240604 -46.05 30300 20250203 10.40 35750 -6.43 20250227 30300 10.40 20250203 62000 -46.05 20240604 30300 10.40 20250203 0.61 N 000210 5000 1282 억 3070314 N N 1898 N 00 N
3 20250228 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 33550 -1900 5 -5.36 1469159950 43075 152.08 35000 35000 33450 46050 24850 35450 34107.02 14.65 0 -11749 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7031 -5.69 0.20 12 0.21 -5894.00 169784.00 62000 20240604 -45.89 30300 20250203 10.73 35750 -6.15 20250227 30300 10.73 20250203 62000 -45.89 20240604 30300 10.73 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
4 20250228 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 33550 -1900 5 -5.36 1254630250 36685 129.52 35000 35000 33500 46050 24850 35450 34200.09 14.65 0 -10848 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7031 -5.69 0.20 12 0.18 -5894.00 169784.00 62000 20240604 -45.89 30300 20250203 10.73 35750 -6.15 20250227 30300 10.73 20250203 62000 -45.89 20240604 30300 10.73 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
5 20250228 130104 55 40.00 KOSPI200 화학 N N N Y 40 N 33700 -1750 5 -4.94 1012479950 29499 104.15 35000 35000 33600 46050 24850 35450 34322.52 14.65 0 -7119 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7062 -5.72 0.20 12 0.14 -5894.00 169784.00 62000 20240604 -45.65 30300 20250203 11.22 35750 -5.73 20250227 30300 11.22 20250203 62000 -45.65 20240604 30300 11.22 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
6 20250228 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 33900 -1550 5 -4.37 826130000 23973 84.64 35000 35000 33850 46050 24850 35450 34460.85 14.65 0 -7360 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7104 -5.75 0.20 12 0.11 -5894.00 169784.00 62000 20240604 -45.32 30300 20250203 11.88 35750 -5.17 20250227 30300 11.88 20250203 62000 -45.32 20240604 30300 11.88 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
7 20250228 110104 55 40.00 KOSPI200 화학 N N N Y 40 N 34350 -1100 5 -3.10 639625900 18495 65.30 35000 35000 34250 46050 24850 35450 34583.72 14.65 0 -6636 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7198 -5.83 0.20 12 0.09 -5894.00 169784.00 62000 20240604 -44.60 30300 20250203 13.37 35750 -3.92 20250227 30300 13.37 20250203 62000 -44.60 20240604 30300 13.37 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
8 20250228 100104 55 40.00 KOSPI200 화학 N N N Y 40 N 34500 -950 5 -2.68 452468250 13054 46.09 35000 35000 34350 46050 24850 35450 34661.27 14.65 0 -6492 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7230 -5.85 0.20 12 0.06 -5894.00 169784.00 62000 20240604 -44.35 30300 20250203 13.86 35750 -3.50 20250227 30300 13.86 20250203 62000 -44.35 20240604 30300 13.86 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
9 20250228 090104 55 40.00 KOSPI200 화학 N N N Y 40 N 34850 -600 5 -1.69 7302200 209 0.74 35000 35000 34750 46050 24850 35450 34938.76 14.65 0 -46 36216 35832 35366 34982 34516 36025 35175 1283 10600 5000 25520 50 1 20955884 7303 -5.91 0.21 12 0.00 -5894.00 169784.00 62000 20240604 -43.79 30300 20250203 15.02 35750 -2.52 20250227 30300 15.02 20250203 62000 -43.79 20240604 30300 15.02 20250203 0.61 N 000210 5000 1282 억 3070314 N N 246 N 00 N
10 20250227 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 35450 100 2 0.28 995868000 28287 31.56 35350 35750 34900 45950 24750 35350 35205.57 14.56 0 -2394 36783 36066 34983 34266 33183 36425 34625 1283 10600 5000 25450 50 1 20955884 7429 -6.01 0.21 12 0.13 -5894.00 169784.00 62000 20240604 -42.82 30300 20250203 17.00 35750 -0.84 20250227 30300 17.00 20250203 62000 -42.82 20240604 30300 17.00 20250203 0.61 N 000210 5000 1282 억 3051292 N N 246 N 00 N
11 20250227 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 -100 5 -0.28 903171650 25667 28.63 35350 35750 34900 45950 24750 35350 35188.04 14.56 0 -2839 36783 36066 34983 34266 33183 36425 34625 1283 10600 5000 25450 50 1 20955884 7387 -5.98 0.21 12 0.12 -5894.00 169784.00 62000 20240604 -43.15 30300 20250203 16.34 35750 -1.40 20250227 30300 16.34 20250203 62000 -43.15 20240604 30300 16.34 20250203 0.61 N 000210 5000 1282 억 3051292 N N 1 N 00 N
12 20250227 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 35100 -250 5 -0.71 833473450 23687 26.42 35350 35750 34900 45950 24750 35350 35186.95 14.56 0 -2539 36783 36066 34983 34266 33183 36425 34625 1283 10600 5000 25450 50 1 20955884 7356 -5.96 0.21 12 0.11 -5894.00 169784.00 62000 20240604 -43.39 30300 20250203 15.84 35750 -1.82 20250227 30300 15.84 20250203 62000 -43.39 20240604 30300 15.84 20250203 0.61 N 000210 5000 1282 억 3051292 N N 1 N 00 N