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
120110/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
20250228,160852,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33400,-2400,5,-6.70,7950927200,232892,185.97,35250,35700,33400,46500,25100,35800,34145.91,11.76,0,322,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9191,23.65,0.36,12,0.85,1412.00,92516.00,44150,20240522,-24.35,25700,20241209,29.96,36150,-7.61,20250220,26500,26.04,20250102,44150,-24.35,20240522,25700,29.96,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,2870,N,00,N
20250228,150857,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33750,-2050,5,-5.73,6678185850,194844,155.59,35250,35700,33500,46500,25100,35800,34274.51,11.76,0,6740,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9288,23.90,0.36,12,0.71,1412.00,92516.00,44150,20240522,-23.56,25700,20241209,31.32,36150,-6.64,20250220,26500,27.36,20250102,44150,-23.56,20240522,25700,31.32,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250228,140859,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33800,-2000,5,-5.59,5863855400,170725,136.33,35250,35700,33500,46500,25100,35800,34346.77,11.76,0,5373,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9301,23.94,0.37,12,0.62,1412.00,92516.00,44150,20240522,-23.44,25700,20241209,31.52,36150,-6.50,20250220,26500,27.55,20250102,44150,-23.44,20240522,25700,31.52,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250228,130854,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33600,-2200,5,-6.15,5122608250,148839,118.85,35250,35700,33500,46500,25100,35800,34417.09,11.76,0,7019,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9246,23.80,0.36,12,0.54,1412.00,92516.00,44150,20240522,-23.90,25700,20241209,30.74,36150,-7.05,20250220,26500,26.79,20250102,44150,-23.90,20240522,25700,30.74,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250228,120850,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33800,-2000,5,-5.59,4445967350,128756,102.81,35250,35700,33750,46500,25100,35800,34530.16,11.76,0,7188,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9301,23.94,0.37,12,0.47,1412.00,92516.00,44150,20240522,-23.44,25700,20241209,31.52,36150,-6.50,20250220,26500,27.55,20250102,44150,-23.44,20240522,25700,31.52,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250228,110851,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-1550,5,-4.33,3166442200,91142,72.78,35250,35700,34200,46500,25100,35800,34741.83,11.76,0,931,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9425,24.26,0.37,12,0.33,1412.00,92516.00,44150,20240522,-22.42,25700,20241209,33.27,36150,-5.26,20250220,26500,29.25,20250102,44150,-22.42,20240522,25700,33.27,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250228,100849,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,-1250,5,-3.49,2117190550,60603,48.39,35250,35700,34400,46500,25100,35800,34935.38,11.76,0,-7017,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9508,24.47,0.37,12,0.22,1412.00,92516.00,44150,20240522,-21.74,25700,20241209,34.44,36150,-4.43,20250220,26500,30.38,20250102,44150,-21.74,20240522,25700,34.44,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250228,090853,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35150,-650,5,-1.82,436975550,12370,9.88,35250,35700,35100,46500,25100,35800,35325.35,11.76,0,-781,36633,36216,35733,35316,34833,35975,35075,1376,10700,5000,27200,50,1,27519091,9673,24.89,0.38,12,0.04,1412.00,92516.00,44150,20240522,-20.39,25700,20241209,36.77,36150,-2.77,20250220,26500,32.64,20250102,44150,-20.39,20240522,25700,36.77,20241209,1.03,N,120110,5000,1375 억,,3236470,N,N,509,N,00,N
20250227,160844,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-50,5,-0.14,4448886050,124864,61.50,35950,36150,35250,46600,25100,35850,35629.34,11.83,0,-21512,36950,36400,35500,34950,34050,36675,35225,1376,10750,5000,27240,50,1,27519091,9852,25.35,0.39,12,0.45,1412.00,92516.00,44150,20240522,-18.91,25700,20241209,39.30,36150,0.00,20250220,26500,35.09,20250102,44150,-18.91,20240522,25700,39.30,20241209,1.02,N,120110,5000,1375 억,,3256406,N,N,509,N,00,N
20250227,150844,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,-250,5,-0.70,4177581000,117267,57.76,35950,36150,35250,46600,25100,35850,35624.43,11.83,0,-21140,36950,36400,35500,34950,34050,36675,35225,1376,10750,5000,27240,50,1,27519091,9797,25.21,0.38,12,0.43,1412.00,92516.00,44150,20240522,-19.37,25700,20241209,38.52,36150,0.00,20250220,26500,34.34,20250102,44150,-19.37,20240522,25700,38.52,20241209,1.02,N,120110,5000,1375 억,,3256406,N,N,62,N,00,N
20250227,140847,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-350,5,-0.98,3729237900,104657,51.55,35950,36150,35250,46600,25100,35850,35632.85,11.83,0,-15801,36950,36400,35500,34950,34050,36675,35225,1376,10750,5000,27240,50,1,27519091,9769,25.14,0.38,12,0.38,1412.00,92516.00,44150,20240522,-19.59,25700,20241209,38.13,36150,0.00,20250220,26500,33.96,20250102,44150,-19.59,20240522,25700,38.13,20241209,1.02,N,120110,5000,1375 억,,3256406,N,N,62,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 160852 55 40.00 KOSPI200 화학 N N N Y 40 N 33400 -2400 5 -6.70 7950927200 232892 185.97 35250 35700 33400 46500 25100 35800 34145.91 11.76 0 322 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9191 23.65 0.36 12 0.85 1412.00 92516.00 44150 20240522 -24.35 25700 20241209 29.96 36150 -7.61 20250220 26500 26.04 20250102 44150 -24.35 20240522 25700 29.96 20241209 1.03 N 120110 5000 1375 억 3236470 N N 2870 N 00 N
3 20250228 150857 55 40.00 KOSPI200 화학 N N N Y 40 N 33750 -2050 5 -5.73 6678185850 194844 155.59 35250 35700 33500 46500 25100 35800 34274.51 11.76 0 6740 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9288 23.90 0.36 12 0.71 1412.00 92516.00 44150 20240522 -23.56 25700 20241209 31.32 36150 -6.64 20250220 26500 27.36 20250102 44150 -23.56 20240522 25700 31.32 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
4 20250228 140859 55 40.00 KOSPI200 화학 N N N Y 40 N 33800 -2000 5 -5.59 5863855400 170725 136.33 35250 35700 33500 46500 25100 35800 34346.77 11.76 0 5373 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9301 23.94 0.37 12 0.62 1412.00 92516.00 44150 20240522 -23.44 25700 20241209 31.52 36150 -6.50 20250220 26500 27.55 20250102 44150 -23.44 20240522 25700 31.52 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
5 20250228 130854 55 40.00 KOSPI200 화학 N N N Y 40 N 33600 -2200 5 -6.15 5122608250 148839 118.85 35250 35700 33500 46500 25100 35800 34417.09 11.76 0 7019 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9246 23.80 0.36 12 0.54 1412.00 92516.00 44150 20240522 -23.90 25700 20241209 30.74 36150 -7.05 20250220 26500 26.79 20250102 44150 -23.90 20240522 25700 30.74 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
6 20250228 120850 55 40.00 KOSPI200 화학 N N N Y 40 N 33800 -2000 5 -5.59 4445967350 128756 102.81 35250 35700 33750 46500 25100 35800 34530.16 11.76 0 7188 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9301 23.94 0.37 12 0.47 1412.00 92516.00 44150 20240522 -23.44 25700 20241209 31.52 36150 -6.50 20250220 26500 27.55 20250102 44150 -23.44 20240522 25700 31.52 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
7 20250228 110851 55 40.00 KOSPI200 화학 N N N Y 40 N 34250 -1550 5 -4.33 3166442200 91142 72.78 35250 35700 34200 46500 25100 35800 34741.83 11.76 0 931 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9425 24.26 0.37 12 0.33 1412.00 92516.00 44150 20240522 -22.42 25700 20241209 33.27 36150 -5.26 20250220 26500 29.25 20250102 44150 -22.42 20240522 25700 33.27 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
8 20250228 100849 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 -1250 5 -3.49 2117190550 60603 48.39 35250 35700 34400 46500 25100 35800 34935.38 11.76 0 -7017 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9508 24.47 0.37 12 0.22 1412.00 92516.00 44150 20240522 -21.74 25700 20241209 34.44 36150 -4.43 20250220 26500 30.38 20250102 44150 -21.74 20240522 25700 34.44 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
9 20250228 090853 55 40.00 KOSPI200 화학 N N N Y 40 N 35150 -650 5 -1.82 436975550 12370 9.88 35250 35700 35100 46500 25100 35800 35325.35 11.76 0 -781 36633 36216 35733 35316 34833 35975 35075 1376 10700 5000 27200 50 1 27519091 9673 24.89 0.38 12 0.04 1412.00 92516.00 44150 20240522 -20.39 25700 20241209 36.77 36150 -2.77 20250220 26500 32.64 20250102 44150 -20.39 20240522 25700 36.77 20241209 1.03 N 120110 5000 1375 억 3236470 N N 509 N 00 N
10 20250227 160844 55 40.00 KOSPI200 화학 N N N Y 40 N 35800 -50 5 -0.14 4448886050 124864 61.50 35950 36150 35250 46600 25100 35850 35629.34 11.83 0 -21512 36950 36400 35500 34950 34050 36675 35225 1376 10750 5000 27240 50 1 27519091 9852 25.35 0.39 12 0.45 1412.00 92516.00 44150 20240522 -18.91 25700 20241209 39.30 36150 0.00 20250220 26500 35.09 20250102 44150 -18.91 20240522 25700 39.30 20241209 1.02 N 120110 5000 1375 억 3256406 N N 509 N 00 N
11 20250227 150844 55 40.00 KOSPI200 화학 N N N Y 40 N 35600 -250 5 -0.70 4177581000 117267 57.76 35950 36150 35250 46600 25100 35850 35624.43 11.83 0 -21140 36950 36400 35500 34950 34050 36675 35225 1376 10750 5000 27240 50 1 27519091 9797 25.21 0.38 12 0.43 1412.00 92516.00 44150 20240522 -19.37 25700 20241209 38.52 36150 0.00 20250220 26500 34.34 20250102 44150 -19.37 20240522 25700 38.52 20241209 1.02 N 120110 5000 1375 억 3256406 N N 62 N 00 N
12 20250227 140847 55 40.00 KOSPI200 화학 N N N Y 40 N 35500 -350 5 -0.98 3729237900 104657 51.55 35950 36150 35250 46600 25100 35850 35632.85 11.83 0 -15801 36950 36400 35500 34950 34050 36675 35225 1376 10750 5000 27240 50 1 27519091 9769 25.14 0.38 12 0.38 1412.00 92516.00 44150 20240522 -19.59 25700 20241209 38.13 36150 0.00 20250220 26500 33.96 20250102 44150 -19.59 20240522 25700 38.13 20241209 1.02 N 120110 5000 1375 억 3256406 N N 62 N 00 N