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
278470/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
20250228,161149,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,-1300,5,-2.16,58177109500,978966,23.62,59100,60900,58200,78100,42100,60100,59427.15,17.00,0,-179252,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,21898,26.14,10.86,12,2.63,2249.00,5414.00,93500,20240227,-37.11,38380,20240805,53.20,62300,-5.62,20250227,41550,41.52,20250203,409500,-85.64,20240627,39700,48.11,20241115,2.11,N,278470,100,38 억,,6332193,N,N,7662,N,00,N
20250228,151154,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-1500,5,-2.50,55940272500,940858,22.70,59100,60900,58200,78100,42100,60100,59455.57,17.00,0,-178131,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,21824,26.06,10.82,12,2.53,2249.00,5414.00,93500,20240227,-37.33,38380,20240805,52.68,62300,-5.94,20250227,41550,41.03,20250203,409500,-85.69,20240627,39700,47.61,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250228,141155,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-1600,5,-2.66,49840176000,836783,20.19,59100,60900,58500,78100,42100,60100,59560.63,17.00,0,-193334,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,21786,26.01,10.81,12,2.25,2249.00,5414.00,93500,20240227,-37.43,38380,20240805,52.42,62300,-6.10,20250227,41550,40.79,20250203,409500,-85.71,20240627,39700,47.36,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250228,131148,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-700,5,-1.16,43725352700,733454,17.70,59100,60900,58500,78100,42100,60100,59614.62,17.00,0,-156745,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,22121,26.41,10.97,12,1.97,2249.00,5414.00,93500,20240227,-36.47,38380,20240805,54.77,62300,-4.65,20250227,41550,42.96,20250203,409500,-85.49,20240627,39700,49.62,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250228,121143,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-1100,5,-1.83,40644496200,681302,16.44,59100,60900,58500,78100,42100,60100,59656.06,17.00,0,-152381,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,21973,26.23,10.90,12,1.83,2249.00,5414.00,93500,20240227,-36.90,38380,20240805,53.73,62300,-5.30,20250227,41550,42.00,20250203,409500,-85.59,20240627,39700,48.61,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250228,111147,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,-200,5,-0.33,35803453900,599633,14.47,59100,60900,58500,78100,42100,60100,59707.91,17.00,0,-140566,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,22308,26.63,11.06,12,1.61,2249.00,5414.00,93500,20240227,-35.94,38380,20240805,56.07,62300,-3.85,20250227,41550,44.16,20250203,409500,-85.37,20240627,39700,50.88,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250228,101145,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,-200,5,-0.33,31166670300,521794,12.59,59100,60900,58500,78100,42100,60100,59728.71,17.00,0,-127357,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,22308,26.63,11.06,12,1.40,2249.00,5414.00,93500,20240227,-35.94,38380,20240805,56.07,62300,-3.85,20250227,41550,44.16,20250203,409500,-85.37,20240627,39700,50.88,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250228,091149,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,-200,5,-0.33,10269624600,173831,4.19,59100,59900,58500,78100,42100,60100,59068.80,17.00,0,-20089,66566,63332,59066,55832,51566,64950,57450,38,18000,100,42070,100,1,37241555,22308,26.63,11.06,12,0.47,2249.00,5414.00,93500,20240227,-35.94,38380,20240805,56.07,62300,-3.85,20250227,41550,44.16,20250203,409500,-85.37,20240627,39700,50.88,20241115,2.11,N,278470,100,38 억,,6332193,N,N,12716,N,00,N
20250227,161135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,6000,2,11.09,246576055900,4123024,997.07,55300,62300,54800,70300,37900,54100,59804.44,16.27,0,265663,56766,55432,53966,52632,51166,54700,51900,38,16200,100,37870,100,1,37241555,22382,26.72,11.10,12,11.07,2249.00,5414.00,93500,20240227,-35.72,38380,20240805,56.59,62300,-3.53,20250227,41550,44.65,20250203,467500,-87.14,20240227,39700,51.39,20241115,2.15,N,278470,100,38 억,,6059018,N,N,12716,N,00,N
20250227,151137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,6100,2,11.28,239984517100,4013239,970.52,55300,62300,54800,70300,37900,54100,59798.24,16.27,0,246546,56766,55432,53966,52632,51166,54700,51900,38,16200,100,37870,100,1,37241555,22419,26.77,11.12,12,10.78,2249.00,5414.00,93500,20240227,-35.61,38380,20240805,56.85,62300,-3.37,20250227,41550,44.89,20250203,467500,-87.12,20240227,39700,51.64,20241115,2.15,N,278470,100,38 억,,6059018,N,N,11054,N,00,N
20250227,141139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60700,6600,2,12.20,222865035600,3731104,902.29,55300,62300,54800,70300,37900,54100,59731.69,16.27,0,250783,56766,55432,53966,52632,51166,54700,51900,38,16200,100,37870,100,1,37241555,22606,26.99,11.21,12,10.02,2249.00,5414.00,93500,20240227,-35.08,38380,20240805,58.16,62300,-2.57,20250227,41550,46.09,20250203,467500,-87.02,20240227,39700,52.90,20241115,2.15,N,278470,100,38 억,,6059018,N,N,11054,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 161149 55 30.00 KOSPI200 화학 N N N Y 40 N 58800 -1300 5 -2.16 58177109500 978966 23.62 59100 60900 58200 78100 42100 60100 59427.15 17.00 0 -179252 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 21898 26.14 10.86 12 2.63 2249.00 5414.00 93500 20240227 -37.11 38380 20240805 53.20 62300 -5.62 20250227 41550 41.52 20250203 409500 -85.64 20240627 39700 48.11 20241115 2.11 N 278470 100 38 억 6332193 N N 7662 N 00 N
3 20250228 151154 55 30.00 KOSPI200 화학 N N N Y 40 N 58600 -1500 5 -2.50 55940272500 940858 22.70 59100 60900 58200 78100 42100 60100 59455.57 17.00 0 -178131 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 21824 26.06 10.82 12 2.53 2249.00 5414.00 93500 20240227 -37.33 38380 20240805 52.68 62300 -5.94 20250227 41550 41.03 20250203 409500 -85.69 20240627 39700 47.61 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
4 20250228 141155 55 30.00 KOSPI200 화학 N N N Y 40 N 58500 -1600 5 -2.66 49840176000 836783 20.19 59100 60900 58500 78100 42100 60100 59560.63 17.00 0 -193334 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 21786 26.01 10.81 12 2.25 2249.00 5414.00 93500 20240227 -37.43 38380 20240805 52.42 62300 -6.10 20250227 41550 40.79 20250203 409500 -85.71 20240627 39700 47.36 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
5 20250228 131148 55 30.00 KOSPI200 화학 N N N Y 40 N 59400 -700 5 -1.16 43725352700 733454 17.70 59100 60900 58500 78100 42100 60100 59614.62 17.00 0 -156745 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 22121 26.41 10.97 12 1.97 2249.00 5414.00 93500 20240227 -36.47 38380 20240805 54.77 62300 -4.65 20250227 41550 42.96 20250203 409500 -85.49 20240627 39700 49.62 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
6 20250228 121143 55 30.00 KOSPI200 화학 N N N Y 40 N 59000 -1100 5 -1.83 40644496200 681302 16.44 59100 60900 58500 78100 42100 60100 59656.06 17.00 0 -152381 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 21973 26.23 10.90 12 1.83 2249.00 5414.00 93500 20240227 -36.90 38380 20240805 53.73 62300 -5.30 20250227 41550 42.00 20250203 409500 -85.59 20240627 39700 48.61 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
7 20250228 111147 55 30.00 KOSPI200 화학 N N N Y 40 N 59900 -200 5 -0.33 35803453900 599633 14.47 59100 60900 58500 78100 42100 60100 59707.91 17.00 0 -140566 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 22308 26.63 11.06 12 1.61 2249.00 5414.00 93500 20240227 -35.94 38380 20240805 56.07 62300 -3.85 20250227 41550 44.16 20250203 409500 -85.37 20240627 39700 50.88 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
8 20250228 101145 55 30.00 KOSPI200 화학 N N N Y 40 N 59900 -200 5 -0.33 31166670300 521794 12.59 59100 60900 58500 78100 42100 60100 59728.71 17.00 0 -127357 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 22308 26.63 11.06 12 1.40 2249.00 5414.00 93500 20240227 -35.94 38380 20240805 56.07 62300 -3.85 20250227 41550 44.16 20250203 409500 -85.37 20240627 39700 50.88 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
9 20250228 091149 55 30.00 KOSPI200 화학 N N N Y 40 N 59900 -200 5 -0.33 10269624600 173831 4.19 59100 59900 58500 78100 42100 60100 59068.80 17.00 0 -20089 66566 63332 59066 55832 51566 64950 57450 38 18000 100 42070 100 1 37241555 22308 26.63 11.06 12 0.47 2249.00 5414.00 93500 20240227 -35.94 38380 20240805 56.07 62300 -3.85 20250227 41550 44.16 20250203 409500 -85.37 20240627 39700 50.88 20241115 2.11 N 278470 100 38 억 6332193 N N 12716 N 00 N
10 20250227 161135 55 30.00 KOSPI200 화학 N N N Y 40 N 60100 6000 2 11.09 246576055900 4123024 997.07 55300 62300 54800 70300 37900 54100 59804.44 16.27 0 265663 56766 55432 53966 52632 51166 54700 51900 38 16200 100 37870 100 1 37241555 22382 26.72 11.10 12 11.07 2249.00 5414.00 93500 20240227 -35.72 38380 20240805 56.59 62300 -3.53 20250227 41550 44.65 20250203 467500 -87.14 20240227 39700 51.39 20241115 2.15 N 278470 100 38 억 6059018 N N 12716 N 00 N
11 20250227 151137 55 30.00 KOSPI200 화학 N N N Y 40 N 60200 6100 2 11.28 239984517100 4013239 970.52 55300 62300 54800 70300 37900 54100 59798.24 16.27 0 246546 56766 55432 53966 52632 51166 54700 51900 38 16200 100 37870 100 1 37241555 22419 26.77 11.12 12 10.78 2249.00 5414.00 93500 20240227 -35.61 38380 20240805 56.85 62300 -3.37 20250227 41550 44.89 20250203 467500 -87.12 20240227 39700 51.64 20241115 2.15 N 278470 100 38 억 6059018 N N 11054 N 00 N
12 20250227 141139 55 30.00 KOSPI200 화학 N N N Y 40 N 60700 6600 2 12.20 222865035600 3731104 902.29 55300 62300 54800 70300 37900 54100 59731.69 16.27 0 250783 56766 55432 53966 52632 51166 54700 51900 38 16200 100 37870 100 1 37241555 22606 26.99 11.21 12 10.02 2249.00 5414.00 93500 20240227 -35.08 38380 20240805 58.16 62300 -2.57 20250227 41550 46.09 20250203 467500 -87.02 20240227 39700 52.90 20241115 2.15 N 278470 100 38 억 6059018 N N 11054 N 00 N