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
161390/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
20250228,160939,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,-350,5,-0.92,21736475750,575200,216.44,38250,38400,37200,49700,26800,38250,37789.15,37.34,0,-154484,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,46949,6.52,0.49,12,0.46,5814.00,77476.00,63300,20240416,-40.13,34500,20241029,9.86,41100,-7.79,20250114,36650,3.41,20250205,63300,-40.13,20240416,34500,9.86,20241029,0.23,N,161390,500,619 억,,46256515,N,N,14263,N,00,N
20250228,150944,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,-700,5,-1.83,16844520800,446014,167.83,38250,38400,37200,49700,26800,38250,37766.68,37.34,0,-159607,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,46515,6.46,0.48,12,0.36,5814.00,77476.00,63300,20240416,-40.68,34500,20241029,8.84,41100,-8.64,20250114,36650,2.46,20250205,63300,-40.68,20240416,34500,8.84,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250228,140945,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,-800,5,-2.09,14479670650,382916,144.09,38250,38400,37200,49700,26800,38250,37814.09,37.34,0,-130464,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,46391,6.44,0.48,12,0.31,5814.00,77476.00,63300,20240416,-40.84,34500,20241029,8.55,41100,-8.88,20250114,36650,2.18,20250205,63300,-40.84,20240416,34500,8.55,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250228,130940,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,-800,5,-2.09,11051123200,291354,109.64,38250,38400,37450,49700,26800,38250,37930.10,37.34,0,-80095,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,46391,6.44,0.48,12,0.24,5814.00,77476.00,63300,20240416,-40.84,34500,20241029,8.55,41100,-8.88,20250114,36650,2.18,20250205,63300,-40.84,20240416,34500,8.55,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250228,120936,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,-700,5,-1.83,8993491800,236508,89.00,38250,38400,37550,49700,26800,38250,38026.06,37.34,0,-60742,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,46515,6.46,0.48,12,0.19,5814.00,77476.00,63300,20240416,-40.68,34500,20241029,8.84,41100,-8.64,20250114,36650,2.46,20250205,63300,-40.68,20240416,34500,8.84,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250228,110937,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,-350,5,-0.92,6704883900,175893,66.19,38250,38400,37800,49700,26800,38250,38119.02,37.34,0,-43976,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,46949,6.52,0.49,12,0.14,5814.00,77476.00,63300,20240416,-40.13,34500,20241029,9.86,41100,-7.79,20250114,36650,3.41,20250205,63300,-40.13,20240416,34500,9.86,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250228,100935,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,-150,5,-0.39,4308134700,112816,42.45,38250,38400,38050,49700,26800,38250,38187.20,37.34,0,-23064,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,47196,6.55,0.49,12,0.09,5814.00,77476.00,63300,20240416,-39.81,34500,20241029,10.43,41100,-7.30,20250114,36650,3.96,20250205,63300,-39.81,20240416,34500,10.43,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250228,090939,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,0,3,0.00,1382821500,36130,13.60,38250,38400,38150,49700,26800,38250,38273.57,37.34,0,5852,38650,38450,38050,37850,37450,38550,37950,619,11450,500,27540,50,1,123875069,47382,6.58,0.49,12,0.03,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.23,N,161390,500,619 억,,46256515,N,N,2697,N,00,N
20250227,160929,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,250,2,0.66,9127093900,240473,78.96,37850,38250,37650,49400,26600,38000,37954.47,37.31,0,35026,38366,38182,37816,37632,37266,38275,37725,619,11400,500,27360,50,1,123875069,47382,6.58,0.49,12,0.19,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.22,N,161390,500,619 억,,46218330,N,N,2697,N,00,N
20250227,150929,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,100,2,0.26,7733448100,204019,66.99,37850,38200,37650,49400,26600,38000,37905.45,37.31,0,24076,38366,38182,37816,37632,37266,38275,37725,619,11400,500,27360,50,1,123875069,47196,6.55,0.49,12,0.16,5814.00,77476.00,63300,20240416,-39.81,34500,20241029,10.43,41100,-7.30,20250114,36650,3.96,20250205,63300,-39.81,20240416,34500,10.43,20241029,0.22,N,161390,500,619 억,,46218330,N,N,907,N,00,N
20250227,140932,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,100,2,0.26,6217511450,164255,53.93,37850,38150,37650,49400,26600,38000,37852.64,37.31,0,16826,38366,38182,37816,37632,37266,38275,37725,619,11400,500,27360,50,1,123875069,47196,6.55,0.49,12,0.13,5814.00,77476.00,63300,20240416,-39.81,34500,20241029,10.43,41100,-7.30,20250114,36650,3.96,20250205,63300,-39.81,20240416,34500,10.43,20241029,0.22,N,161390,500,619 억,,46218330,N,N,907,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 160939 55 20.00 KOSPI200 화학 N N N Y 40 N 37900 -350 5 -0.92 21736475750 575200 216.44 38250 38400 37200 49700 26800 38250 37789.15 37.34 0 -154484 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 46949 6.52 0.49 12 0.46 5814.00 77476.00 63300 20240416 -40.13 34500 20241029 9.86 41100 -7.79 20250114 36650 3.41 20250205 63300 -40.13 20240416 34500 9.86 20241029 0.23 N 161390 500 619 억 46256515 N N 14263 N 00 N
3 20250228 150944 55 20.00 KOSPI200 화학 N N N Y 40 N 37550 -700 5 -1.83 16844520800 446014 167.83 38250 38400 37200 49700 26800 38250 37766.68 37.34 0 -159607 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 46515 6.46 0.48 12 0.36 5814.00 77476.00 63300 20240416 -40.68 34500 20241029 8.84 41100 -8.64 20250114 36650 2.46 20250205 63300 -40.68 20240416 34500 8.84 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
4 20250228 140945 55 20.00 KOSPI200 화학 N N N Y 40 N 37450 -800 5 -2.09 14479670650 382916 144.09 38250 38400 37200 49700 26800 38250 37814.09 37.34 0 -130464 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 46391 6.44 0.48 12 0.31 5814.00 77476.00 63300 20240416 -40.84 34500 20241029 8.55 41100 -8.88 20250114 36650 2.18 20250205 63300 -40.84 20240416 34500 8.55 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
5 20250228 130940 55 20.00 KOSPI200 화학 N N N Y 40 N 37450 -800 5 -2.09 11051123200 291354 109.64 38250 38400 37450 49700 26800 38250 37930.10 37.34 0 -80095 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 46391 6.44 0.48 12 0.24 5814.00 77476.00 63300 20240416 -40.84 34500 20241029 8.55 41100 -8.88 20250114 36650 2.18 20250205 63300 -40.84 20240416 34500 8.55 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
6 20250228 120936 55 20.00 KOSPI200 화학 N N N Y 40 N 37550 -700 5 -1.83 8993491800 236508 89.00 38250 38400 37550 49700 26800 38250 38026.06 37.34 0 -60742 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 46515 6.46 0.48 12 0.19 5814.00 77476.00 63300 20240416 -40.68 34500 20241029 8.84 41100 -8.64 20250114 36650 2.46 20250205 63300 -40.68 20240416 34500 8.84 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
7 20250228 110937 55 20.00 KOSPI200 화학 N N N Y 40 N 37900 -350 5 -0.92 6704883900 175893 66.19 38250 38400 37800 49700 26800 38250 38119.02 37.34 0 -43976 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 46949 6.52 0.49 12 0.14 5814.00 77476.00 63300 20240416 -40.13 34500 20241029 9.86 41100 -7.79 20250114 36650 3.41 20250205 63300 -40.13 20240416 34500 9.86 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
8 20250228 100935 55 20.00 KOSPI200 화학 N N N Y 40 N 38100 -150 5 -0.39 4308134700 112816 42.45 38250 38400 38050 49700 26800 38250 38187.20 37.34 0 -23064 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 47196 6.55 0.49 12 0.09 5814.00 77476.00 63300 20240416 -39.81 34500 20241029 10.43 41100 -7.30 20250114 36650 3.96 20250205 63300 -39.81 20240416 34500 10.43 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
9 20250228 090939 55 20.00 KOSPI200 화학 N N N Y 40 N 38250 0 3 0.00 1382821500 36130 13.60 38250 38400 38150 49700 26800 38250 38273.57 37.34 0 5852 38650 38450 38050 37850 37450 38550 37950 619 11450 500 27540 50 1 123875069 47382 6.58 0.49 12 0.03 5814.00 77476.00 63300 20240416 -39.57 34500 20241029 10.87 41100 -6.93 20250114 36650 4.37 20250205 63300 -39.57 20240416 34500 10.87 20241029 0.23 N 161390 500 619 억 46256515 N N 2697 N 00 N
10 20250227 160929 55 20.00 KOSPI200 화학 N N N Y 40 N 38250 250 2 0.66 9127093900 240473 78.96 37850 38250 37650 49400 26600 38000 37954.47 37.31 0 35026 38366 38182 37816 37632 37266 38275 37725 619 11400 500 27360 50 1 123875069 47382 6.58 0.49 12 0.19 5814.00 77476.00 63300 20240416 -39.57 34500 20241029 10.87 41100 -6.93 20250114 36650 4.37 20250205 63300 -39.57 20240416 34500 10.87 20241029 0.22 N 161390 500 619 억 46218330 N N 2697 N 00 N
11 20250227 150929 55 20.00 KOSPI200 화학 N N N Y 40 N 38100 100 2 0.26 7733448100 204019 66.99 37850 38200 37650 49400 26600 38000 37905.45 37.31 0 24076 38366 38182 37816 37632 37266 38275 37725 619 11400 500 27360 50 1 123875069 47196 6.55 0.49 12 0.16 5814.00 77476.00 63300 20240416 -39.81 34500 20241029 10.43 41100 -7.30 20250114 36650 3.96 20250205 63300 -39.81 20240416 34500 10.43 20241029 0.22 N 161390 500 619 억 46218330 N N 907 N 00 N
12 20250227 140932 55 20.00 KOSPI200 화학 N N N Y 40 N 38100 100 2 0.26 6217511450 164255 53.93 37850 38150 37650 49400 26600 38000 37852.64 37.31 0 16826 38366 38182 37816 37632 37266 38275 37725 619 11400 500 27360 50 1 123875069 47196 6.55 0.49 12 0.13 5814.00 77476.00 63300 20240416 -39.81 34500 20241029 10.43 41100 -7.30 20250114 36650 3.96 20250205 63300 -39.81 20240416 34500 10.43 20241029 0.22 N 161390 500 619 억 46218330 N N 907 N 00 N