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
285130/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
20250228,161153,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41800,-2100,5,-4.78,1935438050,45768,148.95,43350,43550,41800,57000,30750,43900,42288.76,11.61,0,-25200,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7212,20.31,0.38,12,0.27,2058.00,109846.00,71500,20240220,-41.54,39100,20241209,6.91,46400,-9.91,20250103,39300,6.36,20250203,70300,-40.54,20240228,39100,6.91,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,1732,N,00,N
20250228,151158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41900,-2000,5,-4.56,1542719800,36375,118.38,43350,43550,41900,57000,30750,43900,42411.54,11.61,0,-18649,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7229,20.36,0.38,12,0.21,2058.00,109846.00,71500,20240220,-41.40,39100,20241209,7.16,46400,-9.70,20250103,39300,6.62,20250203,70300,-40.40,20240228,39100,7.16,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250228,141159,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,-1850,5,-4.21,1260778250,29657,96.51,43350,43550,42000,57000,30750,43900,42512.00,11.61,0,-13870,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7255,20.43,0.38,12,0.17,2058.00,109846.00,71500,20240220,-41.19,39100,20241209,7.54,46400,-9.38,20250103,39300,7.00,20250203,70300,-40.18,20240228,39100,7.54,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250228,131153,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,-1850,5,-4.21,1087381150,25538,83.11,43350,43550,42050,57000,30750,43900,42578.95,11.61,0,-11987,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7255,20.43,0.38,12,0.15,2058.00,109846.00,71500,20240220,-41.19,39100,20241209,7.54,46400,-9.38,20250103,39300,7.00,20250203,70300,-40.18,20240228,39100,7.54,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250228,121147,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42200,-1700,5,-3.87,937692950,21985,71.55,43350,43550,42150,57000,30750,43900,42651.49,11.61,0,-10740,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7281,20.51,0.38,12,0.13,2058.00,109846.00,71500,20240220,-40.98,39100,20241209,7.93,46400,-9.05,20250103,39300,7.38,20250203,70300,-39.97,20240228,39100,7.93,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250228,111151,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,-1350,5,-3.08,593188800,13862,45.11,43350,43550,42500,57000,30750,43900,42792.44,11.61,0,-4833,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7341,20.68,0.39,12,0.08,2058.00,109846.00,71500,20240220,-40.49,39100,20241209,8.82,46400,-8.30,20250103,39300,8.27,20250203,70300,-39.47,20240228,39100,8.82,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250228,101149,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42700,-1200,5,-2.73,366255300,8537,27.78,43350,43550,42650,57000,30750,43900,42902.11,11.61,0,-2151,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7367,20.75,0.39,12,0.05,2058.00,109846.00,71500,20240220,-40.28,39100,20241209,9.21,46400,-7.97,20250103,39300,8.65,20250203,70300,-39.26,20240228,39100,9.21,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250228,091153,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42900,-1000,5,-2.28,119314700,2772,9.02,43350,43550,42850,57000,30750,43900,43042.82,11.61,0,-976,44633,44266,43833,43466,43033,44050,43250,882,13100,5000,32480,50,1,17253783,7402,20.85,0.39,12,0.02,2058.00,109846.00,71500,20240220,-40.00,39100,20241209,9.72,46400,-7.54,20250103,39300,9.16,20250203,70300,-38.98,20240228,39100,9.72,20241209,0.72,N,285130,5000,882 억,,2002698,N,N,307,N,00,N
20250227,161140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,-300,5,-0.68,1343942700,30710,104.74,44000,44200,43400,57400,30950,44200,43762.19,11.61,0,-828,44933,44566,43983,43616,43033,44750,43800,882,13200,5000,32700,50,1,17253783,7574,21.33,0.40,12,0.18,2058.00,109846.00,71500,20240220,-38.60,39100,20241209,12.28,46400,-5.39,20250103,39300,11.70,20250203,70300,-37.55,20240228,39100,12.28,20241209,0.73,N,285130,5000,882 억,,2003395,N,N,307,N,00,N
20250227,151141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43800,-400,5,-0.90,1255958200,28705,97.90,44000,44200,43400,57400,30950,44200,43753.99,11.61,0,-1616,44933,44566,43983,43616,43033,44750,43800,882,13200,5000,32700,50,1,17253783,7557,21.28,0.40,12,0.17,2058.00,109846.00,71500,20240220,-38.74,39100,20241209,12.02,46400,-5.60,20250103,39300,11.45,20250203,70300,-37.70,20240228,39100,12.02,20241209,0.73,N,285130,5000,882 억,,2003395,N,N,2,N,00,N
20250227,141143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43550,-650,5,-1.47,1193117500,27267,93.00,44000,44200,43400,57400,30950,44200,43756.83,11.61,0,-1317,44933,44566,43983,43616,43033,44750,43800,882,13200,5000,32700,50,1,17253783,7514,21.16,0.40,12,0.16,2058.00,109846.00,71500,20240220,-39.09,39100,20241209,11.38,46400,-6.14,20250103,39300,10.81,20250203,70300,-38.05,20240228,39100,11.38,20241209,0.73,N,285130,5000,882 억,,2003395,N,N,2,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 161153 55 40.00 KOSPI200 화학 N N N Y 40 N 41800 -2100 5 -4.78 1935438050 45768 148.95 43350 43550 41800 57000 30750 43900 42288.76 11.61 0 -25200 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7212 20.31 0.38 12 0.27 2058.00 109846.00 71500 20240220 -41.54 39100 20241209 6.91 46400 -9.91 20250103 39300 6.36 20250203 70300 -40.54 20240228 39100 6.91 20241209 0.72 N 285130 5000 882 억 2002698 N N 1732 N 00 N
3 20250228 151158 55 40.00 KOSPI200 화학 N N N Y 40 N 41900 -2000 5 -4.56 1542719800 36375 118.38 43350 43550 41900 57000 30750 43900 42411.54 11.61 0 -18649 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7229 20.36 0.38 12 0.21 2058.00 109846.00 71500 20240220 -41.40 39100 20241209 7.16 46400 -9.70 20250103 39300 6.62 20250203 70300 -40.40 20240228 39100 7.16 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
4 20250228 141159 55 40.00 KOSPI200 화학 N N N Y 40 N 42050 -1850 5 -4.21 1260778250 29657 96.51 43350 43550 42000 57000 30750 43900 42512.00 11.61 0 -13870 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7255 20.43 0.38 12 0.17 2058.00 109846.00 71500 20240220 -41.19 39100 20241209 7.54 46400 -9.38 20250103 39300 7.00 20250203 70300 -40.18 20240228 39100 7.54 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
5 20250228 131153 55 40.00 KOSPI200 화학 N N N Y 40 N 42050 -1850 5 -4.21 1087381150 25538 83.11 43350 43550 42050 57000 30750 43900 42578.95 11.61 0 -11987 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7255 20.43 0.38 12 0.15 2058.00 109846.00 71500 20240220 -41.19 39100 20241209 7.54 46400 -9.38 20250103 39300 7.00 20250203 70300 -40.18 20240228 39100 7.54 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
6 20250228 121147 55 40.00 KOSPI200 화학 N N N Y 40 N 42200 -1700 5 -3.87 937692950 21985 71.55 43350 43550 42150 57000 30750 43900 42651.49 11.61 0 -10740 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7281 20.51 0.38 12 0.13 2058.00 109846.00 71500 20240220 -40.98 39100 20241209 7.93 46400 -9.05 20250103 39300 7.38 20250203 70300 -39.97 20240228 39100 7.93 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
7 20250228 111151 55 40.00 KOSPI200 화학 N N N Y 40 N 42550 -1350 5 -3.08 593188800 13862 45.11 43350 43550 42500 57000 30750 43900 42792.44 11.61 0 -4833 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7341 20.68 0.39 12 0.08 2058.00 109846.00 71500 20240220 -40.49 39100 20241209 8.82 46400 -8.30 20250103 39300 8.27 20250203 70300 -39.47 20240228 39100 8.82 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
8 20250228 101149 55 40.00 KOSPI200 화학 N N N Y 40 N 42700 -1200 5 -2.73 366255300 8537 27.78 43350 43550 42650 57000 30750 43900 42902.11 11.61 0 -2151 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7367 20.75 0.39 12 0.05 2058.00 109846.00 71500 20240220 -40.28 39100 20241209 9.21 46400 -7.97 20250103 39300 8.65 20250203 70300 -39.26 20240228 39100 9.21 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
9 20250228 091153 55 40.00 KOSPI200 화학 N N N Y 40 N 42900 -1000 5 -2.28 119314700 2772 9.02 43350 43550 42850 57000 30750 43900 43042.82 11.61 0 -976 44633 44266 43833 43466 43033 44050 43250 882 13100 5000 32480 50 1 17253783 7402 20.85 0.39 12 0.02 2058.00 109846.00 71500 20240220 -40.00 39100 20241209 9.72 46400 -7.54 20250103 39300 9.16 20250203 70300 -38.98 20240228 39100 9.72 20241209 0.72 N 285130 5000 882 억 2002698 N N 307 N 00 N
10 20250227 161140 55 40.00 KOSPI200 화학 N N N Y 40 N 43900 -300 5 -0.68 1343942700 30710 104.74 44000 44200 43400 57400 30950 44200 43762.19 11.61 0 -828 44933 44566 43983 43616 43033 44750 43800 882 13200 5000 32700 50 1 17253783 7574 21.33 0.40 12 0.18 2058.00 109846.00 71500 20240220 -38.60 39100 20241209 12.28 46400 -5.39 20250103 39300 11.70 20250203 70300 -37.55 20240228 39100 12.28 20241209 0.73 N 285130 5000 882 억 2003395 N N 307 N 00 N
11 20250227 151141 55 40.00 KOSPI200 화학 N N N Y 40 N 43800 -400 5 -0.90 1255958200 28705 97.90 44000 44200 43400 57400 30950 44200 43753.99 11.61 0 -1616 44933 44566 43983 43616 43033 44750 43800 882 13200 5000 32700 50 1 17253783 7557 21.28 0.40 12 0.17 2058.00 109846.00 71500 20240220 -38.74 39100 20241209 12.02 46400 -5.60 20250103 39300 11.45 20250203 70300 -37.70 20240228 39100 12.02 20241209 0.73 N 285130 5000 882 억 2003395 N N 2 N 00 N
12 20250227 141143 55 40.00 KOSPI200 화학 N N N Y 40 N 43550 -650 5 -1.47 1193117500 27267 93.00 44000 44200 43400 57400 30950 44200 43756.83 11.61 0 -1317 44933 44566 43983 43616 43033 44750 43800 882 13200 5000 32700 50 1 17253783 7514 21.16 0.40 12 0.16 2058.00 109846.00 71500 20240220 -39.09 39100 20241209 11.38 46400 -6.14 20250103 39300 10.81 20250203 70300 -38.05 20240228 39100 11.38 20241209 0.73 N 285130 5000 882 억 2003395 N N 2 N 00 N