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
008730/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
20250228,160243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-1250,5,-4.27,3508452600,124267,123.72,28900,29050,27700,38050,20550,29300,28233.27,4.98,0,3699,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,6956,-36.43,2.27,12,0.50,-770.00,12349.00,49100,20240223,-42.87,19300,20241212,45.34,37200,-24.60,20250221,20250,38.52,20250102,47000,-40.32,20240308,19300,45.34,20241212,4.17,N,008730,500,147 억,,1233847,N,N,1344,N,00,N
20250228,150243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,-1000,5,-3.41,3220714350,114030,113.53,28900,29050,27700,38050,20550,29300,28244.45,4.98,0,5661,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,7018,-36.75,2.29,12,0.46,-770.00,12349.00,49100,20240223,-42.36,19300,20241212,46.63,37200,-23.92,20250221,20250,39.75,20250102,47000,-39.79,20240308,19300,46.63,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250228,140244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,-1200,5,-4.10,3009025450,106523,106.05,28900,29050,27700,38050,20550,29300,28247.66,4.98,0,5591,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,6969,-36.49,2.28,12,0.43,-770.00,12349.00,49100,20240223,-42.77,19300,20241212,45.60,37200,-24.46,20250221,20250,38.77,20250102,47000,-40.21,20240308,19300,45.60,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250228,130244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-1250,5,-4.27,2387662350,84349,83.98,28900,29050,27850,38050,20550,29300,28306.94,4.98,0,1984,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,6956,-36.43,2.27,12,0.34,-770.00,12349.00,49100,20240223,-42.87,19300,20241212,45.34,37200,-24.60,20250221,20250,38.52,20250102,47000,-40.32,20240308,19300,45.34,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250228,120242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,-1150,5,-3.92,2074680600,73208,72.89,28900,29050,27850,38050,20550,29300,28339.53,4.98,0,-2250,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,6981,-36.56,2.28,12,0.30,-770.00,12349.00,49100,20240223,-42.67,19300,20241212,45.85,37200,-24.33,20250221,20250,39.01,20250102,47000,-40.11,20240308,19300,45.85,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250228,110243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-1250,5,-4.27,1494850500,52539,52.31,28900,29050,28050,38050,20550,29300,28452.21,4.98,0,-6274,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,6956,-36.43,2.27,12,0.21,-770.00,12349.00,49100,20240223,-42.87,19300,20241212,45.34,37200,-24.60,20250221,20250,38.52,20250102,47000,-40.32,20240308,19300,45.34,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250228,100242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,-1000,5,-3.41,815997050,28520,28.39,28900,29050,28300,38050,20550,29300,28611.40,4.98,0,-8231,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,7018,-36.75,2.29,12,0.12,-770.00,12349.00,49100,20240223,-42.36,19300,20241212,46.63,37200,-23.92,20250221,20250,39.75,20250102,47000,-39.79,20240308,19300,46.63,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250228,090243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,-500,5,-1.71,74294150,2574,2.56,28900,29000,28800,38050,20550,29300,28863.31,4.98,0,-1527,30166,29732,29266,28832,28366,29950,29050,148,8750,500,20510,50,1,24800000,7142,-37.40,2.33,12,0.01,-770.00,12349.00,49100,20240223,-41.34,19300,20241212,49.22,37200,-22.58,20250221,20250,42.22,20250102,47000,-38.72,20240308,19300,49.22,20241212,4.17,N,008730,500,147 억,,1233847,N,N,185,N,00,N
20250227,160240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29300,100,2,0.34,2930411350,100223,92.75,29200,29700,28800,37950,20450,29200,29238.90,5.00,0,-822,29966,29582,29066,28682,28166,29775,28875,148,8750,500,20440,50,1,24800000,7266,-38.05,2.37,12,0.40,-770.00,12349.00,49100,20240223,-40.33,19300,20241212,51.81,37200,-21.24,20250221,20250,44.69,20250102,48550,-39.65,20240227,19300,51.81,20241212,4.27,N,008730,500,147 억,,1240162,N,N,185,N,00,N
20250227,150241,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29350,150,2,0.51,2756700900,94301,87.27,29200,29700,28800,37950,20450,29200,29233.00,5.00,0,-2360,29966,29582,29066,28682,28166,29775,28875,148,8750,500,20440,50,1,24800000,7279,-38.12,2.38,12,0.38,-770.00,12349.00,49100,20240223,-40.22,19300,20241212,52.07,37200,-21.10,20250221,20250,44.94,20250102,48550,-39.55,20240227,19300,52.07,20241212,4.27,N,008730,500,147 억,,1240162,N,N,28,N,00,N
20250227,140241,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29150,-50,5,-0.17,1968475150,67280,62.27,29200,29700,28800,37950,20450,29200,29257.95,5.00,0,-2020,29966,29582,29066,28682,28166,29775,28875,148,8750,500,20440,50,1,24800000,7229,-37.86,2.36,12,0.27,-770.00,12349.00,49100,20240223,-40.63,19300,20241212,51.04,37200,-21.64,20250221,20250,43.95,20250102,48550,-39.96,20240227,19300,51.04,20241212,4.27,N,008730,500,147 억,,1240162,N,N,28,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 160243 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 -1250 5 -4.27 3508452600 124267 123.72 28900 29050 27700 38050 20550 29300 28233.27 4.98 0 3699 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 6956 -36.43 2.27 12 0.50 -770.00 12349.00 49100 20240223 -42.87 19300 20241212 45.34 37200 -24.60 20250221 20250 38.52 20250102 47000 -40.32 20240308 19300 45.34 20241212 4.17 N 008730 500 147 억 1233847 N N 1344 N 00 N
3 20250228 150243 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 -1000 5 -3.41 3220714350 114030 113.53 28900 29050 27700 38050 20550 29300 28244.45 4.98 0 5661 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 7018 -36.75 2.29 12 0.46 -770.00 12349.00 49100 20240223 -42.36 19300 20241212 46.63 37200 -23.92 20250221 20250 39.75 20250102 47000 -39.79 20240308 19300 46.63 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
4 20250228 140244 55 40.00 KOSPI200 화학 N N N Y 40 N 28100 -1200 5 -4.10 3009025450 106523 106.05 28900 29050 27700 38050 20550 29300 28247.66 4.98 0 5591 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 6969 -36.49 2.28 12 0.43 -770.00 12349.00 49100 20240223 -42.77 19300 20241212 45.60 37200 -24.46 20250221 20250 38.77 20250102 47000 -40.21 20240308 19300 45.60 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
5 20250228 130244 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 -1250 5 -4.27 2387662350 84349 83.98 28900 29050 27850 38050 20550 29300 28306.94 4.98 0 1984 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 6956 -36.43 2.27 12 0.34 -770.00 12349.00 49100 20240223 -42.87 19300 20241212 45.34 37200 -24.60 20250221 20250 38.52 20250102 47000 -40.32 20240308 19300 45.34 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
6 20250228 120242 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 -1150 5 -3.92 2074680600 73208 72.89 28900 29050 27850 38050 20550 29300 28339.53 4.98 0 -2250 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 6981 -36.56 2.28 12 0.30 -770.00 12349.00 49100 20240223 -42.67 19300 20241212 45.85 37200 -24.33 20250221 20250 39.01 20250102 47000 -40.11 20240308 19300 45.85 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
7 20250228 110243 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 -1250 5 -4.27 1494850500 52539 52.31 28900 29050 28050 38050 20550 29300 28452.21 4.98 0 -6274 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 6956 -36.43 2.27 12 0.21 -770.00 12349.00 49100 20240223 -42.87 19300 20241212 45.34 37200 -24.60 20250221 20250 38.52 20250102 47000 -40.32 20240308 19300 45.34 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
8 20250228 100242 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 -1000 5 -3.41 815997050 28520 28.39 28900 29050 28300 38050 20550 29300 28611.40 4.98 0 -8231 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 7018 -36.75 2.29 12 0.12 -770.00 12349.00 49100 20240223 -42.36 19300 20241212 46.63 37200 -23.92 20250221 20250 39.75 20250102 47000 -39.79 20240308 19300 46.63 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
9 20250228 090243 55 40.00 KOSPI200 화학 N N N Y 40 N 28800 -500 5 -1.71 74294150 2574 2.56 28900 29000 28800 38050 20550 29300 28863.31 4.98 0 -1527 30166 29732 29266 28832 28366 29950 29050 148 8750 500 20510 50 1 24800000 7142 -37.40 2.33 12 0.01 -770.00 12349.00 49100 20240223 -41.34 19300 20241212 49.22 37200 -22.58 20250221 20250 42.22 20250102 47000 -38.72 20240308 19300 49.22 20241212 4.17 N 008730 500 147 억 1233847 N N 185 N 00 N
10 20250227 160240 55 40.00 KOSPI200 화학 N N N Y 40 N 29300 100 2 0.34 2930411350 100223 92.75 29200 29700 28800 37950 20450 29200 29238.90 5.00 0 -822 29966 29582 29066 28682 28166 29775 28875 148 8750 500 20440 50 1 24800000 7266 -38.05 2.37 12 0.40 -770.00 12349.00 49100 20240223 -40.33 19300 20241212 51.81 37200 -21.24 20250221 20250 44.69 20250102 48550 -39.65 20240227 19300 51.81 20241212 4.27 N 008730 500 147 억 1240162 N N 185 N 00 N
11 20250227 150241 55 40.00 KOSPI200 화학 N N N Y 40 N 29350 150 2 0.51 2756700900 94301 87.27 29200 29700 28800 37950 20450 29200 29233.00 5.00 0 -2360 29966 29582 29066 28682 28166 29775 28875 148 8750 500 20440 50 1 24800000 7279 -38.12 2.38 12 0.38 -770.00 12349.00 49100 20240223 -40.22 19300 20241212 52.07 37200 -21.10 20250221 20250 44.94 20250102 48550 -39.55 20240227 19300 52.07 20241212 4.27 N 008730 500 147 억 1240162 N N 28 N 00 N
12 20250227 140241 55 40.00 KOSPI200 화학 N N N Y 40 N 29150 -50 5 -0.17 1968475150 67280 62.27 29200 29700 28800 37950 20450 29200 29257.95 5.00 0 -2020 29966 29582 29066 28682 28166 29775 28875 148 8750 500 20440 50 1 24800000 7229 -37.86 2.36 12 0.27 -770.00 12349.00 49100 20240223 -40.63 19300 20241212 51.04 37200 -21.64 20250221 20250 43.95 20250102 48550 -39.96 20240227 19300 51.04 20241212 4.27 N 008730 500 147 억 1240162 N N 28 N 00 N