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
011790/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,Y,130000,-4200,5,-3.13,61684256100,468276,118.44,131300,135200,129700,174400,94000,134200,131732.09,15.40,0,-29983,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,49229,-17.87,2.96,12,1.24,-7276.00,43961.00,200000,20240618,-35.00,82000,20240219,58.54,181000,-28.18,20250120,104200,24.76,20250102,200000,-35.00,20240618,82700,57.19,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,9766,N,00,N
20250228,150309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,130100,-4100,5,-3.06,50131087300,379390,95.96,131300,135200,130100,174400,94000,134200,132135.49,15.40,0,-36172,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,49267,-17.88,2.96,12,1.00,-7276.00,43961.00,200000,20240618,-34.95,82000,20240219,58.66,181000,-28.12,20250120,104200,24.86,20250102,200000,-34.95,20240618,82700,57.32,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250228,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131000,-3200,5,-2.38,42518732100,321031,81.20,131300,135200,130300,174400,94000,134200,132443.78,15.40,0,-23201,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,49607,-18.00,2.98,12,0.85,-7276.00,43961.00,200000,20240618,-34.50,82000,20240219,59.76,181000,-27.62,20250120,104200,25.72,20250102,200000,-34.50,20240618,82700,58.40,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250228,130310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131800,-2400,5,-1.79,36492867100,275313,69.64,131300,135200,130300,174400,94000,134200,132549.88,15.40,0,-10901,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,49910,-18.11,3.00,12,0.73,-7276.00,43961.00,200000,20240618,-34.10,82000,20240219,60.73,181000,-27.18,20250120,104200,26.49,20250102,200000,-34.10,20240618,82700,59.37,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250228,120307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131300,-2900,5,-2.16,32343577900,243704,61.64,131300,135200,130300,174400,94000,134200,132716.04,15.40,0,-8114,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,49721,-18.05,2.99,12,0.64,-7276.00,43961.00,200000,20240618,-34.35,82000,20240219,60.12,181000,-27.46,20250120,104200,26.01,20250102,200000,-34.35,20240618,82700,58.77,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250228,110308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,132100,-2100,5,-1.56,26110810400,196319,49.66,131300,135200,130300,174400,94000,134200,133001.35,15.40,0,-6801,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,50024,-18.16,3.00,12,0.52,-7276.00,43961.00,200000,20240618,-33.95,82000,20240219,61.10,181000,-27.02,20250120,104200,26.78,20250102,200000,-33.95,20240618,82700,59.73,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250228,100308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,133500,-700,5,-0.52,20380201500,153392,38.80,131300,135200,130300,174400,94000,134200,132862.66,15.40,0,-1673,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,50554,-18.35,3.04,12,0.41,-7276.00,43961.00,200000,20240618,-33.25,82000,20240219,62.80,181000,-26.24,20250120,104200,28.12,20250102,200000,-33.25,20240618,82700,61.43,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250228,090309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131800,-2400,5,-1.79,3379747000,25694,6.50,131300,132300,131000,174400,94000,134200,131528.08,15.40,0,2892,142000,138100,136000,132100,130000,137050,131050,1893,40200,5000,96620,100,1,37868298,49910,-18.11,3.00,12,0.07,-7276.00,43961.00,200000,20240618,-34.10,82000,20240219,60.73,181000,-27.18,20250120,104200,26.49,20250102,200000,-34.10,20240618,82700,59.37,20240229,2.56,N,011790,5000,1893 억,,5832134,N,N,22898,N,00,N
20250227,160308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134200,-4700,5,-3.38,52860171600,389163,119.43,139900,139900,133900,180500,97300,138900,135835.19,15.31,0,47335,141700,140300,138700,137300,135700,139500,136500,1893,41600,5000,100000,100,1,37868298,50819,-18.44,3.05,12,1.03,-7276.00,43961.00,200000,20240618,-32.90,81900,20240216,63.86,181000,-25.86,20250120,104200,28.79,20250102,200000,-32.90,20240618,82700,62.27,20240229,2.53,N,011790,5000,1893 억,,5799375,N,N,22898,N,00,N
20250227,150306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134900,-4000,5,-2.88,46253695800,339993,104.34,139900,139900,133900,180500,97300,138900,136042.49,15.31,0,20172,141700,140300,138700,137300,135700,139500,136500,1893,41600,5000,100000,100,1,37868298,51084,-18.54,3.07,12,0.90,-7276.00,43961.00,200000,20240618,-32.55,81900,20240216,64.71,181000,-25.47,20250120,104200,29.46,20250102,200000,-32.55,20240618,82700,63.12,20240229,2.53,N,011790,5000,1893 억,,5799375,N,N,1091,N,00,N
20250227,140307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134200,-4700,5,-3.38,41392600300,303835,93.24,139900,139900,133900,180500,97300,138900,136233.19,15.31,0,4966,141700,140300,138700,137300,135700,139500,136500,1893,41600,5000,100000,100,1,37868298,50819,-18.44,3.05,12,0.80,-7276.00,43961.00,200000,20240618,-32.90,81900,20240216,63.86,181000,-25.86,20250120,104200,28.79,20250102,200000,-32.90,20240618,82700,62.27,20240229,2.53,N,011790,5000,1893 억,,5799375,N,N,1091,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 Y 130000 -4200 5 -3.13 61684256100 468276 118.44 131300 135200 129700 174400 94000 134200 131732.09 15.40 0 -29983 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 49229 -17.87 2.96 12 1.24 -7276.00 43961.00 200000 20240618 -35.00 82000 20240219 58.54 181000 -28.18 20250120 104200 24.76 20250102 200000 -35.00 20240618 82700 57.19 20240229 2.56 N 011790 5000 1893 억 5832134 N N 9766 N 00 N
3 20250228 150309 55 30.00 KOSPI200 화학 N N N Y 40 Y 130100 -4100 5 -3.06 50131087300 379390 95.96 131300 135200 130100 174400 94000 134200 132135.49 15.40 0 -36172 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 49267 -17.88 2.96 12 1.00 -7276.00 43961.00 200000 20240618 -34.95 82000 20240219 58.66 181000 -28.12 20250120 104200 24.86 20250102 200000 -34.95 20240618 82700 57.32 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
4 20250228 140309 55 30.00 KOSPI200 화학 N N N Y 40 Y 131000 -3200 5 -2.38 42518732100 321031 81.20 131300 135200 130300 174400 94000 134200 132443.78 15.40 0 -23201 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 49607 -18.00 2.98 12 0.85 -7276.00 43961.00 200000 20240618 -34.50 82000 20240219 59.76 181000 -27.62 20250120 104200 25.72 20250102 200000 -34.50 20240618 82700 58.40 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
5 20250228 130310 55 30.00 KOSPI200 화학 N N N Y 40 Y 131800 -2400 5 -1.79 36492867100 275313 69.64 131300 135200 130300 174400 94000 134200 132549.88 15.40 0 -10901 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 49910 -18.11 3.00 12 0.73 -7276.00 43961.00 200000 20240618 -34.10 82000 20240219 60.73 181000 -27.18 20250120 104200 26.49 20250102 200000 -34.10 20240618 82700 59.37 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
6 20250228 120307 55 30.00 KOSPI200 화학 N N N Y 40 Y 131300 -2900 5 -2.16 32343577900 243704 61.64 131300 135200 130300 174400 94000 134200 132716.04 15.40 0 -8114 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 49721 -18.05 2.99 12 0.64 -7276.00 43961.00 200000 20240618 -34.35 82000 20240219 60.12 181000 -27.46 20250120 104200 26.01 20250102 200000 -34.35 20240618 82700 58.77 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
7 20250228 110308 55 30.00 KOSPI200 화학 N N N Y 40 Y 132100 -2100 5 -1.56 26110810400 196319 49.66 131300 135200 130300 174400 94000 134200 133001.35 15.40 0 -6801 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 50024 -18.16 3.00 12 0.52 -7276.00 43961.00 200000 20240618 -33.95 82000 20240219 61.10 181000 -27.02 20250120 104200 26.78 20250102 200000 -33.95 20240618 82700 59.73 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
8 20250228 100308 55 30.00 KOSPI200 화학 N N N Y 40 Y 133500 -700 5 -0.52 20380201500 153392 38.80 131300 135200 130300 174400 94000 134200 132862.66 15.40 0 -1673 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 50554 -18.35 3.04 12 0.41 -7276.00 43961.00 200000 20240618 -33.25 82000 20240219 62.80 181000 -26.24 20250120 104200 28.12 20250102 200000 -33.25 20240618 82700 61.43 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
9 20250228 090309 55 30.00 KOSPI200 화학 N N N Y 40 Y 131800 -2400 5 -1.79 3379747000 25694 6.50 131300 132300 131000 174400 94000 134200 131528.08 15.40 0 2892 142000 138100 136000 132100 130000 137050 131050 1893 40200 5000 96620 100 1 37868298 49910 -18.11 3.00 12 0.07 -7276.00 43961.00 200000 20240618 -34.10 82000 20240219 60.73 181000 -27.18 20250120 104200 26.49 20250102 200000 -34.10 20240618 82700 59.37 20240229 2.56 N 011790 5000 1893 억 5832134 N N 22898 N 00 N
10 20250227 160308 55 30.00 KOSPI200 화학 N N N Y 40 Y 134200 -4700 5 -3.38 52860171600 389163 119.43 139900 139900 133900 180500 97300 138900 135835.19 15.31 0 47335 141700 140300 138700 137300 135700 139500 136500 1893 41600 5000 100000 100 1 37868298 50819 -18.44 3.05 12 1.03 -7276.00 43961.00 200000 20240618 -32.90 81900 20240216 63.86 181000 -25.86 20250120 104200 28.79 20250102 200000 -32.90 20240618 82700 62.27 20240229 2.53 N 011790 5000 1893 억 5799375 N N 22898 N 00 N
11 20250227 150306 55 30.00 KOSPI200 화학 N N N Y 40 Y 134900 -4000 5 -2.88 46253695800 339993 104.34 139900 139900 133900 180500 97300 138900 136042.49 15.31 0 20172 141700 140300 138700 137300 135700 139500 136500 1893 41600 5000 100000 100 1 37868298 51084 -18.54 3.07 12 0.90 -7276.00 43961.00 200000 20240618 -32.55 81900 20240216 64.71 181000 -25.47 20250120 104200 29.46 20250102 200000 -32.55 20240618 82700 63.12 20240229 2.53 N 011790 5000 1893 억 5799375 N N 1091 N 00 N
12 20250227 140307 55 30.00 KOSPI200 화학 N N N Y 40 Y 134200 -4700 5 -3.38 41392600300 303835 93.24 139900 139900 133900 180500 97300 138900 136233.19 15.31 0 4966 141700 140300 138700 137300 135700 139500 136500 1893 41600 5000 100000 100 1 37868298 50819 -18.44 3.05 12 0.80 -7276.00 43961.00 200000 20240618 -32.90 81900 20240216 63.86 181000 -25.86 20250120 104200 28.79 20250102 200000 -32.90 20240618 82700 62.27 20240229 2.53 N 011790 5000 1893 억 5799375 N N 1091 N 00 N