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
005420/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
20250228,160213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19080,-1070,5,-5.31,4423575570,228513,155.32,19950,19980,19060,26150,14150,20150,19358.28,7.64,0,-55384,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7328,-25.34,2.48,12,0.59,-753.00,7680.00,41900,20240326,-54.46,14700,20250102,29.80,21900,-12.88,20250220,14700,29.80,20250102,41900,-54.46,20240326,14700,29.80,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,3059,N,00,N
20250228,150213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19090,-1060,5,-5.26,3790423930,195346,132.78,19950,19980,19060,26150,14150,20150,19403.64,7.64,0,-37284,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7332,-25.35,2.49,12,0.51,-753.00,7680.00,41900,20240326,-54.44,14700,20250102,29.86,21900,-12.83,20250220,14700,29.86,20250102,41900,-54.44,20240326,14700,29.86,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250228,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19130,-1020,5,-5.06,3406153920,175226,119.10,19950,19980,19060,26150,14150,20150,19438.63,7.64,0,-28938,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7347,-25.41,2.49,12,0.46,-753.00,7680.00,41900,20240326,-54.34,14700,20250102,30.14,21900,-12.65,20250220,14700,30.14,20250102,41900,-54.34,20240326,14700,30.14,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250228,130214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19090,-1060,5,-5.26,3128152080,160706,109.23,19950,19980,19060,26150,14150,20150,19465.06,7.64,0,-24396,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7332,-25.35,2.49,12,0.42,-753.00,7680.00,41900,20240326,-54.44,14700,20250102,29.86,21900,-12.83,20250220,14700,29.86,20250102,41900,-54.44,20240326,14700,29.86,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250228,120212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19120,-1030,5,-5.11,2821708200,144662,98.33,19950,19980,19080,26150,14150,20150,19505.52,7.64,0,-21358,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7344,-25.39,2.49,12,0.38,-753.00,7680.00,41900,20240326,-54.37,14700,20250102,30.07,21900,-12.69,20250220,14700,30.07,20250102,41900,-54.37,20240326,14700,30.07,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250228,110213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19290,-860,5,-4.27,2231961700,113889,77.41,19950,19980,19280,26150,14150,20150,19597.69,7.64,0,-17060,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7409,-25.62,2.51,12,0.30,-753.00,7680.00,41900,20240326,-53.96,14700,20250102,31.22,21900,-11.92,20250220,14700,31.22,20250102,41900,-53.96,20240326,14700,31.22,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250228,100212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19550,-600,5,-2.98,1463351480,74388,50.56,19950,19980,19500,26150,14150,20150,19671.88,7.64,0,-7015,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7509,-25.96,2.55,12,0.19,-753.00,7680.00,41900,20240326,-53.34,14700,20250102,32.99,21900,-10.73,20250220,14700,32.99,20250102,41900,-53.34,20240326,14700,32.99,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250228,090213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,19620,-530,5,-2.63,158569890,8054,5.47,19950,19980,19580,26150,14150,20150,19688.34,7.64,0,-300,21316,20732,20366,19782,19416,20550,19600,384,6000,1000,14500,10,1,38408228,7536,-26.06,2.55,12,0.02,-753.00,7680.00,41900,20240326,-53.17,14700,20250102,33.47,21900,-10.41,20250220,14700,33.47,20250102,41900,-53.17,20240326,14700,33.47,20250102,1.46,N,005420,1000,384 억,,2935148,N,N,338,N,00,N
20250227,160211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-650,5,-3.12,2959235450,146240,72.92,20900,20950,20000,27000,14600,20800,20235.53,7.68,0,-19441,21666,21232,20416,19982,19166,21450,20200,384,6200,1000,14970,50,1,38408228,7739,-26.76,2.62,12,0.38,-753.00,7680.00,41900,20240326,-51.91,14700,20250102,37.07,21900,-7.99,20250220,14700,37.07,20250102,41900,-51.91,20240326,14700,37.07,20250102,1.40,N,005420,1000,384 억,,2951640,N,N,338,N,00,N
20250227,150212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20050,-750,5,-3.61,2670403700,131863,65.75,20900,20950,20000,27000,14600,20800,20251.08,7.68,0,-17537,21666,21232,20416,19982,19166,21450,20200,384,6200,1000,14970,50,1,38408228,7701,-26.63,2.61,12,0.34,-753.00,7680.00,41900,20240326,-52.15,14700,20250102,36.39,21900,-8.45,20250220,14700,36.39,20250102,41900,-52.15,20240326,14700,36.39,20250102,1.40,N,005420,1000,384 억,,2951640,N,N,263,N,00,N
20250227,140212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20050,-750,5,-3.61,2407530600,118765,59.22,20900,20950,20000,27000,14600,20800,20271.10,7.68,0,-16354,21666,21232,20416,19982,19166,21450,20200,384,6200,1000,14970,50,1,38408228,7701,-26.63,2.61,12,0.31,-753.00,7680.00,41900,20240326,-52.15,14700,20250102,36.39,21900,-8.45,20250220,14700,36.39,20250102,41900,-52.15,20240326,14700,36.39,20250102,1.40,N,005420,1000,384 억,,2951640,N,N,263,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 160213 55 40.00 KOSPI200 화학 N N N Y 40 N 19080 -1070 5 -5.31 4423575570 228513 155.32 19950 19980 19060 26150 14150 20150 19358.28 7.64 0 -55384 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7328 -25.34 2.48 12 0.59 -753.00 7680.00 41900 20240326 -54.46 14700 20250102 29.80 21900 -12.88 20250220 14700 29.80 20250102 41900 -54.46 20240326 14700 29.80 20250102 1.46 N 005420 1000 384 억 2935148 N N 3059 N 00 N
3 20250228 150213 55 40.00 KOSPI200 화학 N N N Y 40 N 19090 -1060 5 -5.26 3790423930 195346 132.78 19950 19980 19060 26150 14150 20150 19403.64 7.64 0 -37284 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7332 -25.35 2.49 12 0.51 -753.00 7680.00 41900 20240326 -54.44 14700 20250102 29.86 21900 -12.83 20250220 14700 29.86 20250102 41900 -54.44 20240326 14700 29.86 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
4 20250228 140214 55 40.00 KOSPI200 화학 N N N Y 40 N 19130 -1020 5 -5.06 3406153920 175226 119.10 19950 19980 19060 26150 14150 20150 19438.63 7.64 0 -28938 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7347 -25.41 2.49 12 0.46 -753.00 7680.00 41900 20240326 -54.34 14700 20250102 30.14 21900 -12.65 20250220 14700 30.14 20250102 41900 -54.34 20240326 14700 30.14 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
5 20250228 130214 55 40.00 KOSPI200 화학 N N N Y 40 N 19090 -1060 5 -5.26 3128152080 160706 109.23 19950 19980 19060 26150 14150 20150 19465.06 7.64 0 -24396 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7332 -25.35 2.49 12 0.42 -753.00 7680.00 41900 20240326 -54.44 14700 20250102 29.86 21900 -12.83 20250220 14700 29.86 20250102 41900 -54.44 20240326 14700 29.86 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
6 20250228 120212 55 40.00 KOSPI200 화학 N N N Y 40 N 19120 -1030 5 -5.11 2821708200 144662 98.33 19950 19980 19080 26150 14150 20150 19505.52 7.64 0 -21358 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7344 -25.39 2.49 12 0.38 -753.00 7680.00 41900 20240326 -54.37 14700 20250102 30.07 21900 -12.69 20250220 14700 30.07 20250102 41900 -54.37 20240326 14700 30.07 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
7 20250228 110213 55 40.00 KOSPI200 화학 N N N Y 40 N 19290 -860 5 -4.27 2231961700 113889 77.41 19950 19980 19280 26150 14150 20150 19597.69 7.64 0 -17060 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7409 -25.62 2.51 12 0.30 -753.00 7680.00 41900 20240326 -53.96 14700 20250102 31.22 21900 -11.92 20250220 14700 31.22 20250102 41900 -53.96 20240326 14700 31.22 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
8 20250228 100212 55 40.00 KOSPI200 화학 N N N Y 40 N 19550 -600 5 -2.98 1463351480 74388 50.56 19950 19980 19500 26150 14150 20150 19671.88 7.64 0 -7015 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7509 -25.96 2.55 12 0.19 -753.00 7680.00 41900 20240326 -53.34 14700 20250102 32.99 21900 -10.73 20250220 14700 32.99 20250102 41900 -53.34 20240326 14700 32.99 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
9 20250228 090213 55 40.00 KOSPI200 화학 N N N Y 40 N 19620 -530 5 -2.63 158569890 8054 5.47 19950 19980 19580 26150 14150 20150 19688.34 7.64 0 -300 21316 20732 20366 19782 19416 20550 19600 384 6000 1000 14500 10 1 38408228 7536 -26.06 2.55 12 0.02 -753.00 7680.00 41900 20240326 -53.17 14700 20250102 33.47 21900 -10.41 20250220 14700 33.47 20250102 41900 -53.17 20240326 14700 33.47 20250102 1.46 N 005420 1000 384 억 2935148 N N 338 N 00 N
10 20250227 160211 55 40.00 KOSPI200 화학 N N N Y 40 N 20150 -650 5 -3.12 2959235450 146240 72.92 20900 20950 20000 27000 14600 20800 20235.53 7.68 0 -19441 21666 21232 20416 19982 19166 21450 20200 384 6200 1000 14970 50 1 38408228 7739 -26.76 2.62 12 0.38 -753.00 7680.00 41900 20240326 -51.91 14700 20250102 37.07 21900 -7.99 20250220 14700 37.07 20250102 41900 -51.91 20240326 14700 37.07 20250102 1.40 N 005420 1000 384 억 2951640 N N 338 N 00 N
11 20250227 150212 55 40.00 KOSPI200 화학 N N N Y 40 N 20050 -750 5 -3.61 2670403700 131863 65.75 20900 20950 20000 27000 14600 20800 20251.08 7.68 0 -17537 21666 21232 20416 19982 19166 21450 20200 384 6200 1000 14970 50 1 38408228 7701 -26.63 2.61 12 0.34 -753.00 7680.00 41900 20240326 -52.15 14700 20250102 36.39 21900 -8.45 20250220 14700 36.39 20250102 41900 -52.15 20240326 14700 36.39 20250102 1.40 N 005420 1000 384 억 2951640 N N 263 N 00 N
12 20250227 140212 55 40.00 KOSPI200 화학 N N N Y 40 N 20050 -750 5 -3.61 2407530600 118765 59.22 20900 20950 20000 27000 14600 20800 20271.10 7.68 0 -16354 21666 21232 20416 19982 19166 21450 20200 384 6200 1000 14970 50 1 38408228 7701 -26.63 2.61 12 0.31 -753.00 7680.00 41900 20240326 -52.15 14700 20250102 36.39 21900 -8.45 20250220 14700 36.39 20250102 41900 -52.15 20240326 14700 36.39 20250102 1.40 N 005420 1000 384 억 2951640 N N 263 N 00 N