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
192820/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
20250228,161004,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171300,100,2,0.06,36681865500,211399,132.79,170500,177200,168100,222500,119900,171200,173522.87,32.45,0,-29000,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19442,34.03,5.36,12,1.86,5034.00,31968.00,208000,20240614,-17.64,99800,20240315,71.64,177200,-3.33,20250228,140100,22.27,20250102,208000,-17.64,20240614,99800,71.64,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3540,N,00,N
20250228,151010,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,172700,1500,2,0.88,33364814400,192079,120.66,170500,177200,168100,222500,119900,171200,173703.68,32.45,0,-24695,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19601,34.31,5.40,12,1.69,5034.00,31968.00,208000,20240614,-16.97,99800,20240315,73.05,177200,-2.54,20250228,140100,23.27,20250102,208000,-16.97,20240614,99800,73.05,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250228,141010,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,172500,1300,2,0.76,29616797400,170411,107.05,170500,177200,168100,222500,119900,171200,173796.37,32.45,0,-17155,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19578,34.27,5.40,12,1.50,5034.00,31968.00,208000,20240614,-17.07,99800,20240315,72.85,177200,-2.65,20250228,140100,23.13,20250102,208000,-17.07,20240614,99800,72.85,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250228,131005,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171200,0,3,0.00,25706302700,147622,92.73,170500,177200,168100,222500,119900,171200,174136.11,32.45,0,-12590,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19430,34.01,5.36,12,1.30,5034.00,31968.00,208000,20240614,-17.69,99800,20240315,71.54,177200,-3.39,20250228,140100,22.20,20250102,208000,-17.69,20240614,99800,71.54,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250228,121001,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171900,700,2,0.41,22827966300,130849,82.19,170500,177200,168100,222500,119900,171200,174460.53,32.45,0,-10261,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19510,34.15,5.38,12,1.15,5034.00,31968.00,208000,20240614,-17.36,99800,20240315,72.24,177200,-2.99,20250228,140100,22.70,20250102,208000,-17.36,20240614,99800,72.24,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250228,111002,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,175700,4500,2,2.63,18877605500,108135,67.93,170500,177200,168100,222500,119900,171200,174574.61,32.45,0,-4055,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19941,34.90,5.50,12,0.95,5034.00,31968.00,208000,20240614,-15.53,99800,20240315,76.05,177200,-0.85,20250228,140100,25.41,20250102,208000,-15.53,20240614,99800,76.05,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250228,101001,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,175800,4600,2,2.69,13281495100,76302,47.93,170500,177200,168100,222500,119900,171200,174065.06,32.45,0,-6345,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19952,34.92,5.50,12,0.67,5034.00,31968.00,208000,20240614,-15.48,99800,20240315,76.15,177200,-0.79,20250228,140100,25.48,20250102,208000,-15.48,20240614,99800,76.15,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250228,091005,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,170000,-1200,5,-0.70,1651197600,9741,6.12,170500,170700,168100,222500,119900,171200,169509.03,32.45,0,-655,179733,175466,169833,165566,159933,177600,167700,57,51300,500,123260,100,1,11349509,19294,33.77,5.32,12,0.09,5034.00,31968.00,208000,20240614,-18.27,99800,20240315,70.34,174100,-2.35,20250227,140100,21.34,20250102,208000,-18.27,20240614,99800,70.34,20240315,0.69,N,192820,500,56 억,,3683381,N,N,3595,N,00,N
20250227,160953,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171200,5200,2,3.13,27042871900,159007,126.89,167300,174100,164200,215500,116200,166000,170072.28,32.12,0,-12726,170333,168166,166333,164166,162333,168000,164000,57,49500,500,119520,100,1,11349509,19430,34.01,5.36,12,1.40,5034.00,31968.00,208000,20240614,-17.69,99800,20240315,71.54,174100,-1.67,20250227,140100,22.20,20250102,208000,-17.69,20240614,99800,71.54,20240315,0.77,N,192820,500,56 억,,3645247,N,N,3595,N,00,N
20250227,150954,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171300,5300,2,3.19,26259555700,154430,123.24,167300,174100,164200,215500,116200,166000,170041.80,32.12,0,-13346,170333,168166,166333,164166,162333,168000,164000,57,49500,500,119520,100,1,11349509,19442,34.03,5.36,12,1.36,5034.00,31968.00,208000,20240614,-17.64,99800,20240315,71.64,174100,-1.61,20250227,140100,22.27,20250102,208000,-17.64,20240614,99800,71.64,20240315,0.77,N,192820,500,56 억,,3645247,N,N,5452,N,00,N
20250227,140956,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171000,5000,2,3.01,24286551300,142904,114.04,167300,174100,164200,215500,116200,166000,169950.12,32.12,0,-12866,170333,168166,166333,164166,162333,168000,164000,57,49500,500,119520,100,1,11349509,19408,33.97,5.35,12,1.26,5034.00,31968.00,208000,20240614,-17.79,99800,20240315,71.34,174100,-1.78,20250227,140100,22.06,20250102,208000,-17.79,20240614,99800,71.34,20240315,0.77,N,192820,500,56 억,,3645247,N,N,5452,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 161004 55 50.00 KOSPI200 화학 N N N Y 50 N 171300 100 2 0.06 36681865500 211399 132.79 170500 177200 168100 222500 119900 171200 173522.87 32.45 0 -29000 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19442 34.03 5.36 12 1.86 5034.00 31968.00 208000 20240614 -17.64 99800 20240315 71.64 177200 -3.33 20250228 140100 22.27 20250102 208000 -17.64 20240614 99800 71.64 20240315 0.69 N 192820 500 56 억 3683381 N N 3540 N 00 N
3 20250228 151010 55 50.00 KOSPI200 화학 N N N Y 50 N 172700 1500 2 0.88 33364814400 192079 120.66 170500 177200 168100 222500 119900 171200 173703.68 32.45 0 -24695 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19601 34.31 5.40 12 1.69 5034.00 31968.00 208000 20240614 -16.97 99800 20240315 73.05 177200 -2.54 20250228 140100 23.27 20250102 208000 -16.97 20240614 99800 73.05 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
4 20250228 141010 55 50.00 KOSPI200 화학 N N N Y 50 N 172500 1300 2 0.76 29616797400 170411 107.05 170500 177200 168100 222500 119900 171200 173796.37 32.45 0 -17155 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19578 34.27 5.40 12 1.50 5034.00 31968.00 208000 20240614 -17.07 99800 20240315 72.85 177200 -2.65 20250228 140100 23.13 20250102 208000 -17.07 20240614 99800 72.85 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
5 20250228 131005 55 50.00 KOSPI200 화학 N N N Y 50 N 171200 0 3 0.00 25706302700 147622 92.73 170500 177200 168100 222500 119900 171200 174136.11 32.45 0 -12590 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19430 34.01 5.36 12 1.30 5034.00 31968.00 208000 20240614 -17.69 99800 20240315 71.54 177200 -3.39 20250228 140100 22.20 20250102 208000 -17.69 20240614 99800 71.54 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
6 20250228 121001 55 50.00 KOSPI200 화학 N N N Y 50 N 171900 700 2 0.41 22827966300 130849 82.19 170500 177200 168100 222500 119900 171200 174460.53 32.45 0 -10261 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19510 34.15 5.38 12 1.15 5034.00 31968.00 208000 20240614 -17.36 99800 20240315 72.24 177200 -2.99 20250228 140100 22.70 20250102 208000 -17.36 20240614 99800 72.24 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
7 20250228 111002 55 50.00 KOSPI200 화학 N N N Y 50 N 175700 4500 2 2.63 18877605500 108135 67.93 170500 177200 168100 222500 119900 171200 174574.61 32.45 0 -4055 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19941 34.90 5.50 12 0.95 5034.00 31968.00 208000 20240614 -15.53 99800 20240315 76.05 177200 -0.85 20250228 140100 25.41 20250102 208000 -15.53 20240614 99800 76.05 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
8 20250228 101001 55 50.00 KOSPI200 화학 N N N Y 50 N 175800 4600 2 2.69 13281495100 76302 47.93 170500 177200 168100 222500 119900 171200 174065.06 32.45 0 -6345 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19952 34.92 5.50 12 0.67 5034.00 31968.00 208000 20240614 -15.48 99800 20240315 76.15 177200 -0.79 20250228 140100 25.48 20250102 208000 -15.48 20240614 99800 76.15 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
9 20250228 091005 55 50.00 KOSPI200 화학 N N N Y 50 N 170000 -1200 5 -0.70 1651197600 9741 6.12 170500 170700 168100 222500 119900 171200 169509.03 32.45 0 -655 179733 175466 169833 165566 159933 177600 167700 57 51300 500 123260 100 1 11349509 19294 33.77 5.32 12 0.09 5034.00 31968.00 208000 20240614 -18.27 99800 20240315 70.34 174100 -2.35 20250227 140100 21.34 20250102 208000 -18.27 20240614 99800 70.34 20240315 0.69 N 192820 500 56 억 3683381 N N 3595 N 00 N
10 20250227 160953 55 50.00 KOSPI200 화학 N N N Y 50 N 171200 5200 2 3.13 27042871900 159007 126.89 167300 174100 164200 215500 116200 166000 170072.28 32.12 0 -12726 170333 168166 166333 164166 162333 168000 164000 57 49500 500 119520 100 1 11349509 19430 34.01 5.36 12 1.40 5034.00 31968.00 208000 20240614 -17.69 99800 20240315 71.54 174100 -1.67 20250227 140100 22.20 20250102 208000 -17.69 20240614 99800 71.54 20240315 0.77 N 192820 500 56 억 3645247 N N 3595 N 00 N
11 20250227 150954 55 50.00 KOSPI200 화학 N N N Y 50 N 171300 5300 2 3.19 26259555700 154430 123.24 167300 174100 164200 215500 116200 166000 170041.80 32.12 0 -13346 170333 168166 166333 164166 162333 168000 164000 57 49500 500 119520 100 1 11349509 19442 34.03 5.36 12 1.36 5034.00 31968.00 208000 20240614 -17.64 99800 20240315 71.64 174100 -1.61 20250227 140100 22.27 20250102 208000 -17.64 20240614 99800 71.64 20240315 0.77 N 192820 500 56 억 3645247 N N 5452 N 00 N
12 20250227 140956 55 50.00 KOSPI200 화학 N N N Y 50 N 171000 5000 2 3.01 24286551300 142904 114.04 167300 174100 164200 215500 116200 166000 169950.12 32.12 0 -12866 170333 168166 166333 164166 162333 168000 164000 57 49500 500 119520 100 1 11349509 19408 33.97 5.35 12 1.26 5034.00 31968.00 208000 20240614 -17.79 99800 20240315 71.34 174100 -1.78 20250227 140100 22.06 20250102 208000 -17.79 20240614 99800 71.34 20240315 0.77 N 192820 500 56 억 3645247 N N 5452 N 00 N