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
004000/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
20250228,160156,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,-950,5,-2.29,2406071300,59002,147.35,41450,41500,40500,53800,29050,41450,40779.52,17.03,0,2879,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10449,5.74,0.44,12,0.23,7055.00,92735.00,51200,20240905,-20.90,33900,20241205,19.47,43950,-7.85,20250220,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,2356,N,00,N
20250228,150156,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,-950,5,-2.29,1980762600,48502,121.12,41450,41500,40500,53800,29050,41450,40838.78,17.03,0,4898,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10449,5.74,0.44,12,0.19,7055.00,92735.00,51200,20240905,-20.90,33900,20241205,19.47,43950,-7.85,20250220,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250228,140157,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40600,-850,5,-2.05,1632908050,39936,99.73,41450,41500,40500,53800,29050,41450,40888.12,17.03,0,3858,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10475,5.75,0.44,12,0.15,7055.00,92735.00,51200,20240905,-20.70,33900,20241205,19.76,43950,-7.62,20250220,37750,7.55,20250203,51200,-20.70,20240905,33900,19.76,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250228,130157,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40650,-800,5,-1.93,1266956400,30939,77.26,41450,41500,40500,53800,29050,41450,40950.14,17.03,0,1573,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10488,5.76,0.44,12,0.12,7055.00,92735.00,51200,20240905,-20.61,33900,20241205,19.91,43950,-7.51,20250220,37750,7.68,20250203,51200,-20.61,20240905,33900,19.91,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250228,120156,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40800,-650,5,-1.57,987029300,24061,60.09,41450,41500,40700,53800,29050,41450,41021.96,17.03,0,365,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10526,5.78,0.44,12,0.09,7055.00,92735.00,51200,20240905,-20.31,33900,20241205,20.35,43950,-7.17,20250220,37750,8.08,20250203,51200,-20.31,20240905,33900,20.35,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250228,110156,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41100,-350,5,-0.84,773235150,18847,47.07,41450,41500,40700,53800,29050,41450,41026.96,17.03,0,93,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10604,5.83,0.44,12,0.07,7055.00,92735.00,51200,20240905,-19.73,33900,20241205,21.24,43950,-6.48,20250220,37750,8.87,20250203,51200,-19.73,20240905,33900,21.24,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250228,100156,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40800,-650,5,-1.57,480760000,11713,29.25,41450,41500,40700,53800,29050,41450,41044.99,17.03,0,-389,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10526,5.78,0.44,12,0.05,7055.00,92735.00,51200,20240905,-20.31,33900,20241205,20.35,43950,-7.17,20250220,37750,8.08,20250203,51200,-20.31,20240905,33900,20.35,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250228,090157,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41150,-300,5,-0.72,91511000,2212,5.52,41450,41500,41150,53800,29050,41450,41370.25,17.03,0,97,42316,41882,41516,41082,40716,41700,40900,1290,12350,5000,31500,50,1,25800000,10617,5.83,0.44,12,0.01,7055.00,92735.00,51200,20240905,-19.63,33900,20241205,21.39,43950,-6.37,20250220,37750,9.01,20250203,51200,-19.63,20240905,33900,21.39,20241205,0.30,N,004000,5000,1290 억,,4392884,N,N,223,N,00,N
20250227,160154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41450,-250,5,-0.60,1659376950,40037,74.48,41550,41950,41150,54200,29200,41700,41446.09,17.01,0,1525,42666,42182,41816,41332,40966,42000,41150,1290,12500,5000,31690,50,1,25800000,10694,5.88,0.45,12,0.16,7055.00,92735.00,51200,20240905,-19.04,33900,20241205,22.27,43950,-5.69,20250220,37750,9.80,20250203,51200,-19.04,20240905,33900,22.27,20241205,0.31,N,004000,5000,1290 억,,4387993,N,N,223,N,00,N
20250227,150155,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41450,-250,5,-0.60,1487893400,35897,66.78,41550,41950,41150,54200,29200,41700,41448.96,17.01,0,548,42666,42182,41816,41332,40966,42000,41150,1290,12500,5000,31690,50,1,25800000,10694,5.88,0.45,12,0.14,7055.00,92735.00,51200,20240905,-19.04,33900,20241205,22.27,43950,-5.69,20250220,37750,9.80,20250203,51200,-19.04,20240905,33900,22.27,20241205,0.31,N,004000,5000,1290 억,,4387993,N,N,51,N,00,N
20250227,140156,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41300,-400,5,-0.96,1360389500,32813,61.04,41550,41950,41150,54200,29200,41700,41458.86,17.01,0,-181,42666,42182,41816,41332,40966,42000,41150,1290,12500,5000,31690,50,1,25800000,10655,5.85,0.45,12,0.13,7055.00,92735.00,51200,20240905,-19.34,33900,20241205,21.83,43950,-6.03,20250220,37750,9.40,20250203,51200,-19.34,20240905,33900,21.83,20241205,0.31,N,004000,5000,1290 억,,4387993,N,N,51,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 160156 55 60.00 KOSPI200 화학 N N N Y 60 N 40500 -950 5 -2.29 2406071300 59002 147.35 41450 41500 40500 53800 29050 41450 40779.52 17.03 0 2879 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10449 5.74 0.44 12 0.23 7055.00 92735.00 51200 20240905 -20.90 33900 20241205 19.47 43950 -7.85 20250220 37750 7.28 20250203 51200 -20.90 20240905 33900 19.47 20241205 0.30 N 004000 5000 1290 억 4392884 N N 2356 N 00 N
3 20250228 150156 55 60.00 KOSPI200 화학 N N N Y 60 N 40500 -950 5 -2.29 1980762600 48502 121.12 41450 41500 40500 53800 29050 41450 40838.78 17.03 0 4898 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10449 5.74 0.44 12 0.19 7055.00 92735.00 51200 20240905 -20.90 33900 20241205 19.47 43950 -7.85 20250220 37750 7.28 20250203 51200 -20.90 20240905 33900 19.47 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
4 20250228 140157 55 60.00 KOSPI200 화학 N N N Y 60 N 40600 -850 5 -2.05 1632908050 39936 99.73 41450 41500 40500 53800 29050 41450 40888.12 17.03 0 3858 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10475 5.75 0.44 12 0.15 7055.00 92735.00 51200 20240905 -20.70 33900 20241205 19.76 43950 -7.62 20250220 37750 7.55 20250203 51200 -20.70 20240905 33900 19.76 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
5 20250228 130157 55 60.00 KOSPI200 화학 N N N Y 60 N 40650 -800 5 -1.93 1266956400 30939 77.26 41450 41500 40500 53800 29050 41450 40950.14 17.03 0 1573 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10488 5.76 0.44 12 0.12 7055.00 92735.00 51200 20240905 -20.61 33900 20241205 19.91 43950 -7.51 20250220 37750 7.68 20250203 51200 -20.61 20240905 33900 19.91 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
6 20250228 120156 55 60.00 KOSPI200 화학 N N N Y 60 N 40800 -650 5 -1.57 987029300 24061 60.09 41450 41500 40700 53800 29050 41450 41021.96 17.03 0 365 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10526 5.78 0.44 12 0.09 7055.00 92735.00 51200 20240905 -20.31 33900 20241205 20.35 43950 -7.17 20250220 37750 8.08 20250203 51200 -20.31 20240905 33900 20.35 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
7 20250228 110156 55 60.00 KOSPI200 화학 N N N Y 60 N 41100 -350 5 -0.84 773235150 18847 47.07 41450 41500 40700 53800 29050 41450 41026.96 17.03 0 93 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10604 5.83 0.44 12 0.07 7055.00 92735.00 51200 20240905 -19.73 33900 20241205 21.24 43950 -6.48 20250220 37750 8.87 20250203 51200 -19.73 20240905 33900 21.24 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
8 20250228 100156 55 60.00 KOSPI200 화학 N N N Y 60 N 40800 -650 5 -1.57 480760000 11713 29.25 41450 41500 40700 53800 29050 41450 41044.99 17.03 0 -389 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10526 5.78 0.44 12 0.05 7055.00 92735.00 51200 20240905 -20.31 33900 20241205 20.35 43950 -7.17 20250220 37750 8.08 20250203 51200 -20.31 20240905 33900 20.35 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
9 20250228 090157 55 60.00 KOSPI200 화학 N N N Y 60 N 41150 -300 5 -0.72 91511000 2212 5.52 41450 41500 41150 53800 29050 41450 41370.25 17.03 0 97 42316 41882 41516 41082 40716 41700 40900 1290 12350 5000 31500 50 1 25800000 10617 5.83 0.44 12 0.01 7055.00 92735.00 51200 20240905 -19.63 33900 20241205 21.39 43950 -6.37 20250220 37750 9.01 20250203 51200 -19.63 20240905 33900 21.39 20241205 0.30 N 004000 5000 1290 억 4392884 N N 223 N 00 N
10 20250227 160154 55 60.00 KOSPI200 화학 N N N Y 60 N 41450 -250 5 -0.60 1659376950 40037 74.48 41550 41950 41150 54200 29200 41700 41446.09 17.01 0 1525 42666 42182 41816 41332 40966 42000 41150 1290 12500 5000 31690 50 1 25800000 10694 5.88 0.45 12 0.16 7055.00 92735.00 51200 20240905 -19.04 33900 20241205 22.27 43950 -5.69 20250220 37750 9.80 20250203 51200 -19.04 20240905 33900 22.27 20241205 0.31 N 004000 5000 1290 억 4387993 N N 223 N 00 N
11 20250227 150155 55 60.00 KOSPI200 화학 N N N Y 60 N 41450 -250 5 -0.60 1487893400 35897 66.78 41550 41950 41150 54200 29200 41700 41448.96 17.01 0 548 42666 42182 41816 41332 40966 42000 41150 1290 12500 5000 31690 50 1 25800000 10694 5.88 0.45 12 0.14 7055.00 92735.00 51200 20240905 -19.04 33900 20241205 22.27 43950 -5.69 20250220 37750 9.80 20250203 51200 -19.04 20240905 33900 22.27 20241205 0.31 N 004000 5000 1290 억 4387993 N N 51 N 00 N
12 20250227 140156 55 60.00 KOSPI200 화학 N N N Y 60 N 41300 -400 5 -0.96 1360389500 32813 61.04 41550 41950 41150 54200 29200 41700 41458.86 17.01 0 -181 42666 42182 41816 41332 40966 42000 41150 1290 12500 5000 31690 50 1 25800000 10655 5.85 0.45 12 0.13 7055.00 92735.00 51200 20240905 -19.34 33900 20241205 21.83 43950 -6.03 20250220 37750 9.40 20250203 51200 -19.34 20240905 33900 21.83 20241205 0.31 N 004000 5000 1290 억 4387993 N N 51 N 00 N