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
011780/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
20250228,160308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109700,-8800,5,-7.43,148887377600,1349366,686.88,115000,117000,109700,154000,83000,118500,110338.82,19.12,0,-239129,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,29986,7.90,0.59,12,4.94,13880.00,185837.00,167000,20240715,-34.31,87300,20241209,25.66,128300,-14.50,20250220,88300,24.24,20250103,167000,-34.31,20240715,87300,25.66,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,5396,N,00,N
20250228,150308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112400,-6100,5,-5.15,36065956000,321629,163.72,115000,117000,110100,154000,83000,118500,112135.27,19.12,0,-116447,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,30724,8.10,0.60,12,1.18,13880.00,185837.00,167000,20240715,-32.69,87300,20241209,28.75,128300,-12.39,20250220,88300,27.29,20250103,167000,-32.69,20240715,87300,28.75,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250228,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112300,-6200,5,-5.23,26974310300,240825,122.59,115000,117000,110100,154000,83000,118500,112007.93,19.12,0,-90164,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,30697,8.09,0.60,12,0.88,13880.00,185837.00,167000,20240715,-32.75,87300,20241209,28.64,128300,-12.47,20250220,88300,27.18,20250103,167000,-32.75,20240715,87300,28.64,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250228,130309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110500,-8000,5,-6.75,19651260500,175060,89.11,115000,117000,110100,154000,83000,118500,112254.43,19.12,0,-62054,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,30205,7.96,0.59,12,0.64,13880.00,185837.00,167000,20240715,-33.83,87300,20241209,26.58,128300,-13.87,20250220,88300,25.14,20250103,167000,-33.83,20240715,87300,26.58,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250228,120307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110600,-7900,5,-6.67,14839850200,131518,66.95,115000,117000,110400,154000,83000,118500,112835.13,19.12,0,-43416,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,30232,7.97,0.60,12,0.48,13880.00,185837.00,167000,20240715,-33.77,87300,20241209,26.69,128300,-13.80,20250220,88300,25.25,20250103,167000,-33.77,20240715,87300,26.69,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250228,110307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-6300,5,-5.32,9601312600,84602,43.07,115000,117000,111700,154000,83000,118500,113488.01,19.12,0,-29432,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,30669,8.08,0.60,12,0.31,13880.00,185837.00,167000,20240715,-32.81,87300,20241209,28.52,128300,-12.55,20250220,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250228,100307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-6300,5,-5.32,4867903900,42632,21.70,115000,117000,111700,154000,83000,118500,114184.27,19.12,0,-17372,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,30669,8.08,0.60,12,0.16,13880.00,185837.00,167000,20240715,-32.81,87300,20241209,28.52,128300,-12.55,20250220,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250228,090308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115200,-3300,5,-2.78,292797600,2545,1.30,115000,117000,114700,154000,83000,118500,115048.17,19.12,0,-639,121366,119932,117866,116432,114366,120650,117150,1523,35500,5000,87690,100,1,27334587,31489,8.30,0.62,12,0.01,13880.00,185837.00,167000,20240715,-31.02,87300,20241209,31.96,128300,-10.21,20250220,88300,30.46,20250103,167000,-31.02,20240715,87300,31.96,20241209,0.40,N,011780,5000,1523 억,,5227407,N,N,271,N,00,N
20250227,160308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118500,300,2,0.25,23121014400,196368,108.31,118200,119300,115800,153600,82800,118200,117743.28,19.16,0,-43127,123933,121066,116133,113266,108333,122500,114700,1523,35400,5000,87460,100,1,27334587,32391,8.54,0.64,12,0.72,13880.00,185837.00,167000,20240715,-29.04,87300,20241209,35.74,128300,-7.64,20250220,88300,34.20,20250103,167000,-29.04,20240715,87300,35.74,20241209,0.35,N,011780,5000,1523 억,,5236219,N,N,271,N,00,N
20250227,150306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118500,300,2,0.25,19134605400,162721,89.75,118200,119300,115800,153600,82800,118200,117591.49,19.16,0,-38644,123933,121066,116133,113266,108333,122500,114700,1523,35400,5000,87460,100,1,27334587,32391,8.54,0.64,12,0.60,13880.00,185837.00,167000,20240715,-29.04,87300,20241209,35.74,128300,-7.64,20250220,88300,34.20,20250103,167000,-29.04,20240715,87300,35.74,20241209,0.35,N,011780,5000,1523 억,,5236219,N,N,52,N,00,N
20250227,140306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117600,-600,5,-0.51,12969996900,110458,60.93,118200,119300,115800,153600,82800,118200,117420.17,19.16,0,-21705,123933,121066,116133,113266,108333,122500,114700,1523,35400,5000,87460,100,1,27334587,32145,8.47,0.63,12,0.40,13880.00,185837.00,167000,20240715,-29.58,87300,20241209,34.71,128300,-8.34,20250220,88300,33.18,20250103,167000,-29.58,20240715,87300,34.71,20241209,0.35,N,011780,5000,1523 억,,5236219,N,N,52,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 160308 55 30.00 KOSPI200 화학 N N N Y 40 N 109700 -8800 5 -7.43 148887377600 1349366 686.88 115000 117000 109700 154000 83000 118500 110338.82 19.12 0 -239129 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 29986 7.90 0.59 12 4.94 13880.00 185837.00 167000 20240715 -34.31 87300 20241209 25.66 128300 -14.50 20250220 88300 24.24 20250103 167000 -34.31 20240715 87300 25.66 20241209 0.40 N 011780 5000 1523 억 5227407 N N 5396 N 00 N
3 20250228 150308 55 30.00 KOSPI200 화학 N N N Y 40 N 112400 -6100 5 -5.15 36065956000 321629 163.72 115000 117000 110100 154000 83000 118500 112135.27 19.12 0 -116447 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 30724 8.10 0.60 12 1.18 13880.00 185837.00 167000 20240715 -32.69 87300 20241209 28.75 128300 -12.39 20250220 88300 27.29 20250103 167000 -32.69 20240715 87300 28.75 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
4 20250228 140309 55 30.00 KOSPI200 화학 N N N Y 40 N 112300 -6200 5 -5.23 26974310300 240825 122.59 115000 117000 110100 154000 83000 118500 112007.93 19.12 0 -90164 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 30697 8.09 0.60 12 0.88 13880.00 185837.00 167000 20240715 -32.75 87300 20241209 28.64 128300 -12.47 20250220 88300 27.18 20250103 167000 -32.75 20240715 87300 28.64 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
5 20250228 130309 55 30.00 KOSPI200 화학 N N N Y 40 N 110500 -8000 5 -6.75 19651260500 175060 89.11 115000 117000 110100 154000 83000 118500 112254.43 19.12 0 -62054 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 30205 7.96 0.59 12 0.64 13880.00 185837.00 167000 20240715 -33.83 87300 20241209 26.58 128300 -13.87 20250220 88300 25.14 20250103 167000 -33.83 20240715 87300 26.58 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
6 20250228 120307 55 30.00 KOSPI200 화학 N N N Y 40 N 110600 -7900 5 -6.67 14839850200 131518 66.95 115000 117000 110400 154000 83000 118500 112835.13 19.12 0 -43416 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 30232 7.97 0.60 12 0.48 13880.00 185837.00 167000 20240715 -33.77 87300 20241209 26.69 128300 -13.80 20250220 88300 25.25 20250103 167000 -33.77 20240715 87300 26.69 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
7 20250228 110307 55 30.00 KOSPI200 화학 N N N Y 40 N 112200 -6300 5 -5.32 9601312600 84602 43.07 115000 117000 111700 154000 83000 118500 113488.01 19.12 0 -29432 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 30669 8.08 0.60 12 0.31 13880.00 185837.00 167000 20240715 -32.81 87300 20241209 28.52 128300 -12.55 20250220 88300 27.07 20250103 167000 -32.81 20240715 87300 28.52 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
8 20250228 100307 55 30.00 KOSPI200 화학 N N N Y 40 N 112200 -6300 5 -5.32 4867903900 42632 21.70 115000 117000 111700 154000 83000 118500 114184.27 19.12 0 -17372 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 30669 8.08 0.60 12 0.16 13880.00 185837.00 167000 20240715 -32.81 87300 20241209 28.52 128300 -12.55 20250220 88300 27.07 20250103 167000 -32.81 20240715 87300 28.52 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
9 20250228 090308 55 30.00 KOSPI200 화학 N N N Y 40 N 115200 -3300 5 -2.78 292797600 2545 1.30 115000 117000 114700 154000 83000 118500 115048.17 19.12 0 -639 121366 119932 117866 116432 114366 120650 117150 1523 35500 5000 87690 100 1 27334587 31489 8.30 0.62 12 0.01 13880.00 185837.00 167000 20240715 -31.02 87300 20241209 31.96 128300 -10.21 20250220 88300 30.46 20250103 167000 -31.02 20240715 87300 31.96 20241209 0.40 N 011780 5000 1523 억 5227407 N N 271 N 00 N
10 20250227 160308 55 30.00 KOSPI200 화학 N N N Y 40 N 118500 300 2 0.25 23121014400 196368 108.31 118200 119300 115800 153600 82800 118200 117743.28 19.16 0 -43127 123933 121066 116133 113266 108333 122500 114700 1523 35400 5000 87460 100 1 27334587 32391 8.54 0.64 12 0.72 13880.00 185837.00 167000 20240715 -29.04 87300 20241209 35.74 128300 -7.64 20250220 88300 34.20 20250103 167000 -29.04 20240715 87300 35.74 20241209 0.35 N 011780 5000 1523 억 5236219 N N 271 N 00 N
11 20250227 150306 55 30.00 KOSPI200 화학 N N N Y 40 N 118500 300 2 0.25 19134605400 162721 89.75 118200 119300 115800 153600 82800 118200 117591.49 19.16 0 -38644 123933 121066 116133 113266 108333 122500 114700 1523 35400 5000 87460 100 1 27334587 32391 8.54 0.64 12 0.60 13880.00 185837.00 167000 20240715 -29.04 87300 20241209 35.74 128300 -7.64 20250220 88300 34.20 20250103 167000 -29.04 20240715 87300 35.74 20241209 0.35 N 011780 5000 1523 억 5236219 N N 52 N 00 N
12 20250227 140306 55 30.00 KOSPI200 화학 N N N Y 40 N 117600 -600 5 -0.51 12969996900 110458 60.93 118200 119300 115800 153600 82800 118200 117420.17 19.16 0 -21705 123933 121066 116133 113266 108333 122500 114700 1523 35400 5000 87460 100 1 27334587 32145 8.47 0.63 12 0.40 13880.00 185837.00 167000 20240715 -29.58 87300 20241209 34.71 128300 -8.34 20250220 88300 33.18 20250103 167000 -29.58 20240715 87300 34.71 20241209 0.35 N 011780 5000 1523 억 5236219 N N 52 N 00 N