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
161890/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
20250228,160940,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61400,800,2,1.32,30182958500,492352,133.79,59700,62400,59300,78700,42500,60600,61303.58,34.60,0,-40740,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14494,270.48,2.17,12,2.09,227.00,28347.00,78700,20240930,-21.98,43150,20240314,42.29,62700,-2.07,20250121,55200,11.23,20250102,78700,-21.98,20240930,43150,42.29,20240314,1.65,N,161890,500,118 억,,8168411,N,N,6594,N,00,N
20250228,150945,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61400,800,2,1.32,28414154300,463537,125.96,59700,62400,59300,78700,42500,60600,61298.59,34.60,0,-39407,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14494,270.48,2.17,12,1.96,227.00,28347.00,78700,20240930,-21.98,43150,20240314,42.29,62700,-2.07,20250121,55200,11.23,20250102,78700,-21.98,20240930,43150,42.29,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250228,140946,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60700,100,2,0.17,24539214800,400166,108.74,59700,62400,59300,78700,42500,60600,61322.61,34.60,0,-16734,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14328,267.40,2.14,12,1.70,227.00,28347.00,78700,20240930,-22.87,43150,20240314,40.67,62700,-3.19,20250121,55200,9.96,20250102,78700,-22.87,20240930,43150,40.67,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250228,130940,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60600,0,3,0.00,22086793300,359725,97.75,59700,62400,59300,78700,42500,60600,61399.13,34.60,0,892,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14305,266.96,2.14,12,1.52,227.00,28347.00,78700,20240930,-23.00,43150,20240314,40.44,62700,-3.35,20250121,55200,9.78,20250102,78700,-23.00,20240930,43150,40.44,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250228,120937,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61600,1000,2,1.65,18294456400,297747,80.91,59700,62400,59300,78700,42500,60600,61442.99,34.60,0,11969,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14541,271.37,2.17,12,1.26,227.00,28347.00,78700,20240930,-21.73,43150,20240314,42.76,62700,-1.75,20250121,55200,11.59,20250102,78700,-21.73,20240930,43150,42.76,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250228,110938,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61800,1200,2,1.98,15705234000,255772,69.50,59700,62400,59300,78700,42500,60600,61403.30,34.60,0,17873,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14588,272.25,2.18,12,1.08,227.00,28347.00,78700,20240930,-21.47,43150,20240314,43.22,62700,-1.44,20250121,55200,11.96,20250102,78700,-21.47,20240930,43150,43.22,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250228,100936,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61800,1200,2,1.98,8812452400,144460,39.25,59700,61900,59300,78700,42500,60600,61002.75,34.60,0,1633,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14588,272.25,2.18,12,0.61,227.00,28347.00,78700,20240930,-21.47,43150,20240314,43.22,62700,-1.44,20250121,55200,11.96,20250102,78700,-21.47,20240930,43150,43.22,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250228,090940,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,-500,5,-0.83,1122186100,18801,5.11,59700,60100,59300,78700,42500,60600,59686.94,34.60,0,1719,62800,61700,60400,59300,58000,62250,59850,118,18100,500,43630,100,1,23605077,14187,264.76,2.12,12,0.08,227.00,28347.00,78700,20240930,-23.63,43150,20240314,39.28,62700,-4.15,20250121,55200,8.88,20250102,78700,-23.63,20240930,43150,39.28,20240314,1.65,N,161890,500,118 억,,8168411,N,N,5509,N,00,N
20250227,160930,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60600,600,2,1.00,22179258500,366486,69.73,60500,61500,59100,78000,42000,60000,60518.55,34.74,0,-31985,62800,61400,59400,58000,56000,62100,58700,118,18000,500,43200,100,1,23605077,14305,266.96,2.14,12,1.55,227.00,28347.00,78700,20240930,-23.00,43150,20240314,40.44,62700,-3.35,20250121,55200,9.78,20250102,78700,-23.00,20240930,43150,40.44,20240314,1.63,N,161890,500,118 억,,8199675,N,N,5509,N,00,N
20250227,150929,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,500,2,0.83,21452584600,354483,67.44,60500,61500,59100,78000,42000,60000,60517.95,34.74,0,-31885,62800,61400,59400,58000,56000,62100,58700,118,18000,500,43200,100,1,23605077,14281,266.52,2.13,12,1.50,227.00,28347.00,78700,20240930,-23.13,43150,20240314,40.21,62700,-3.51,20250121,55200,9.60,20250102,78700,-23.13,20240930,43150,40.21,20240314,1.63,N,161890,500,118 억,,8199675,N,N,13037,N,00,N
20250227,140933,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,300,2,0.50,19568688300,323383,61.53,60500,61500,59100,78000,42000,60000,60512.42,34.74,0,-22166,62800,61400,59400,58000,56000,62100,58700,118,18000,500,43200,100,1,23605077,14234,265.64,2.13,12,1.37,227.00,28347.00,78700,20240930,-23.38,43150,20240314,39.75,62700,-3.83,20250121,55200,9.24,20250102,78700,-23.38,20240930,43150,39.75,20240314,1.63,N,161890,500,118 억,,8199675,N,N,13037,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 160940 55 30.00 KOSPI200 화학 N N N Y 40 N 61400 800 2 1.32 30182958500 492352 133.79 59700 62400 59300 78700 42500 60600 61303.58 34.60 0 -40740 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14494 270.48 2.17 12 2.09 227.00 28347.00 78700 20240930 -21.98 43150 20240314 42.29 62700 -2.07 20250121 55200 11.23 20250102 78700 -21.98 20240930 43150 42.29 20240314 1.65 N 161890 500 118 억 8168411 N N 6594 N 00 N
3 20250228 150945 55 30.00 KOSPI200 화학 N N N Y 40 N 61400 800 2 1.32 28414154300 463537 125.96 59700 62400 59300 78700 42500 60600 61298.59 34.60 0 -39407 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14494 270.48 2.17 12 1.96 227.00 28347.00 78700 20240930 -21.98 43150 20240314 42.29 62700 -2.07 20250121 55200 11.23 20250102 78700 -21.98 20240930 43150 42.29 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
4 20250228 140946 55 30.00 KOSPI200 화학 N N N Y 40 N 60700 100 2 0.17 24539214800 400166 108.74 59700 62400 59300 78700 42500 60600 61322.61 34.60 0 -16734 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14328 267.40 2.14 12 1.70 227.00 28347.00 78700 20240930 -22.87 43150 20240314 40.67 62700 -3.19 20250121 55200 9.96 20250102 78700 -22.87 20240930 43150 40.67 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
5 20250228 130940 55 30.00 KOSPI200 화학 N N N Y 40 N 60600 0 3 0.00 22086793300 359725 97.75 59700 62400 59300 78700 42500 60600 61399.13 34.60 0 892 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14305 266.96 2.14 12 1.52 227.00 28347.00 78700 20240930 -23.00 43150 20240314 40.44 62700 -3.35 20250121 55200 9.78 20250102 78700 -23.00 20240930 43150 40.44 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
6 20250228 120937 55 30.00 KOSPI200 화학 N N N Y 40 N 61600 1000 2 1.65 18294456400 297747 80.91 59700 62400 59300 78700 42500 60600 61442.99 34.60 0 11969 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14541 271.37 2.17 12 1.26 227.00 28347.00 78700 20240930 -21.73 43150 20240314 42.76 62700 -1.75 20250121 55200 11.59 20250102 78700 -21.73 20240930 43150 42.76 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
7 20250228 110938 55 30.00 KOSPI200 화학 N N N Y 40 N 61800 1200 2 1.98 15705234000 255772 69.50 59700 62400 59300 78700 42500 60600 61403.30 34.60 0 17873 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14588 272.25 2.18 12 1.08 227.00 28347.00 78700 20240930 -21.47 43150 20240314 43.22 62700 -1.44 20250121 55200 11.96 20250102 78700 -21.47 20240930 43150 43.22 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
8 20250228 100936 55 30.00 KOSPI200 화학 N N N Y 40 N 61800 1200 2 1.98 8812452400 144460 39.25 59700 61900 59300 78700 42500 60600 61002.75 34.60 0 1633 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14588 272.25 2.18 12 0.61 227.00 28347.00 78700 20240930 -21.47 43150 20240314 43.22 62700 -1.44 20250121 55200 11.96 20250102 78700 -21.47 20240930 43150 43.22 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
9 20250228 090940 55 30.00 KOSPI200 화학 N N N Y 40 N 60100 -500 5 -0.83 1122186100 18801 5.11 59700 60100 59300 78700 42500 60600 59686.94 34.60 0 1719 62800 61700 60400 59300 58000 62250 59850 118 18100 500 43630 100 1 23605077 14187 264.76 2.12 12 0.08 227.00 28347.00 78700 20240930 -23.63 43150 20240314 39.28 62700 -4.15 20250121 55200 8.88 20250102 78700 -23.63 20240930 43150 39.28 20240314 1.65 N 161890 500 118 억 8168411 N N 5509 N 00 N
10 20250227 160930 55 30.00 KOSPI200 화학 N N N Y 40 N 60600 600 2 1.00 22179258500 366486 69.73 60500 61500 59100 78000 42000 60000 60518.55 34.74 0 -31985 62800 61400 59400 58000 56000 62100 58700 118 18000 500 43200 100 1 23605077 14305 266.96 2.14 12 1.55 227.00 28347.00 78700 20240930 -23.00 43150 20240314 40.44 62700 -3.35 20250121 55200 9.78 20250102 78700 -23.00 20240930 43150 40.44 20240314 1.63 N 161890 500 118 억 8199675 N N 5509 N 00 N
11 20250227 150929 55 30.00 KOSPI200 화학 N N N Y 40 N 60500 500 2 0.83 21452584600 354483 67.44 60500 61500 59100 78000 42000 60000 60517.95 34.74 0 -31885 62800 61400 59400 58000 56000 62100 58700 118 18000 500 43200 100 1 23605077 14281 266.52 2.13 12 1.50 227.00 28347.00 78700 20240930 -23.13 43150 20240314 40.21 62700 -3.51 20250121 55200 9.60 20250102 78700 -23.13 20240930 43150 40.21 20240314 1.63 N 161890 500 118 억 8199675 N N 13037 N 00 N
12 20250227 140933 55 30.00 KOSPI200 화학 N N N Y 40 N 60300 300 2 0.50 19568688300 323383 61.53 60500 61500 59100 78000 42000 60000 60512.42 34.74 0 -22166 62800 61400 59400 58000 56000 62100 58700 118 18000 500 43200 100 1 23605077 14234 265.64 2.13 12 1.37 227.00 28347.00 78700 20240930 -23.38 43150 20240314 39.75 62700 -3.83 20250121 55200 9.24 20250102 78700 -23.38 20240930 43150 39.75 20240314 1.63 N 161890 500 118 억 8199675 N N 13037 N 00 N