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
298020/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
20250228,161208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,225500,-6000,5,-2.59,3992837500,17719,69.72,228500,229000,222500,300500,162500,231500,225342.01,17.64,0,-1244,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9759,10.47,0.76,12,0.41,21535.00,295216.00,421500,20240517,-46.50,192000,20241129,17.45,244000,-7.58,20250106,214000,5.37,20250203,421500,-46.50,20240517,192000,17.45,20241129,1.19,N,298020,5000,216 억,,763356,N,N,434,N,00,N
20250228,151213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,223000,-8500,5,-3.67,3151212000,13980,55.01,228500,229000,222500,300500,162500,231500,225408.58,17.64,0,-1584,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9651,10.36,0.76,12,0.32,21535.00,295216.00,421500,20240517,-47.09,192000,20241129,16.15,244000,-8.61,20250106,214000,4.21,20250203,421500,-47.09,20240517,192000,16.15,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250228,141215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,224000,-7500,5,-3.24,2634712500,11669,45.92,228500,229000,223500,300500,162500,231500,225787.34,17.64,0,-1475,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9694,10.40,0.76,12,0.27,21535.00,295216.00,421500,20240517,-46.86,192000,20241129,16.67,244000,-8.20,20250106,214000,4.67,20250203,421500,-46.86,20240517,192000,16.67,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250228,131207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,225500,-6000,5,-2.59,2220537000,9828,38.67,228500,229000,223500,300500,162500,231500,225939.87,17.64,0,-1102,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9759,10.47,0.76,12,0.23,21535.00,295216.00,421500,20240517,-46.50,192000,20241129,17.45,244000,-7.58,20250106,214000,5.37,20250203,421500,-46.50,20240517,192000,17.45,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250228,121202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,225500,-6000,5,-2.59,1657106500,7324,28.82,228500,229000,223500,300500,162500,231500,226257.03,17.64,0,-80,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9759,10.47,0.76,12,0.17,21535.00,295216.00,421500,20240517,-46.50,192000,20241129,17.45,244000,-7.58,20250106,214000,5.37,20250203,421500,-46.50,20240517,192000,17.45,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250228,111206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,226500,-5000,5,-2.16,1363533000,6026,23.71,228500,229000,223500,300500,162500,231500,226274.98,17.64,0,250,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9802,10.52,0.77,12,0.14,21535.00,295216.00,421500,20240517,-46.26,192000,20241129,17.97,244000,-7.17,20250106,214000,5.84,20250203,421500,-46.26,20240517,192000,17.97,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250228,101204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,228500,-3000,5,-1.30,964625000,4272,16.81,228500,229000,223500,300500,162500,231500,225801.73,17.64,0,134,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9889,10.61,0.77,12,0.10,21535.00,295216.00,421500,20240517,-45.79,192000,20241129,19.01,244000,-6.35,20250106,214000,6.78,20250203,421500,-45.79,20240517,192000,19.01,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250228,091208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,226000,-5500,5,-2.38,177767000,785,3.09,228500,228500,225500,300500,162500,231500,226454.78,17.64,0,-126,242500,237000,228500,223000,214500,239750,225750,216,69000,5000,162050,500,1,4327682,9781,10.49,0.77,12,0.02,21535.00,295216.00,421500,20240517,-46.38,192000,20241129,17.71,244000,-7.38,20250106,214000,5.61,20250203,421500,-46.38,20240517,192000,17.71,20241129,1.19,N,298020,5000,216 억,,763356,N,N,50,N,00,N
20250227,161155,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,231500,8000,2,3.58,5819620000,25314,188.33,222500,234000,220000,290500,156500,223500,229896.53,17.47,0,7745,230500,227000,221000,217500,211500,228750,219250,216,67000,5000,156450,500,1,4327682,10019,10.75,0.78,12,0.58,21535.00,295216.00,421500,20240517,-45.08,192000,20241129,20.57,244000,-5.12,20250106,214000,8.18,20250203,421500,-45.08,20240517,192000,20.57,20241129,1.10,N,298020,5000,216 억,,756171,N,N,50,N,00,N
20250227,151156,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,9000,2,4.03,5483737500,23863,177.54,222500,234000,220000,290500,156500,223500,229800.84,17.47,0,7050,230500,227000,221000,217500,211500,228750,219250,216,67000,5000,156450,500,1,4327682,10062,10.80,0.79,12,0.55,21535.00,295216.00,421500,20240517,-44.84,192000,20241129,21.09,244000,-4.71,20250106,214000,8.64,20250203,421500,-44.84,20240517,192000,21.09,20241129,1.10,N,298020,5000,216 억,,756171,N,N,9,N,00,N
20250227,141158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232000,8500,2,3.80,4821046500,21012,156.33,222500,234000,220000,290500,156500,223500,229442.53,17.47,0,7507,230500,227000,221000,217500,211500,228750,219250,216,67000,5000,156450,500,1,4327682,10040,10.77,0.79,12,0.49,21535.00,295216.00,421500,20240517,-44.96,192000,20241129,20.83,244000,-4.92,20250106,214000,8.41,20250203,421500,-44.96,20240517,192000,20.83,20241129,1.10,N,298020,5000,216 억,,756171,N,N,9,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 161208 55 40.00 KOSPI200 화학 N N N Y 40 N 225500 -6000 5 -2.59 3992837500 17719 69.72 228500 229000 222500 300500 162500 231500 225342.01 17.64 0 -1244 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9759 10.47 0.76 12 0.41 21535.00 295216.00 421500 20240517 -46.50 192000 20241129 17.45 244000 -7.58 20250106 214000 5.37 20250203 421500 -46.50 20240517 192000 17.45 20241129 1.19 N 298020 5000 216 억 763356 N N 434 N 00 N
3 20250228 151213 55 40.00 KOSPI200 화학 N N N Y 40 N 223000 -8500 5 -3.67 3151212000 13980 55.01 228500 229000 222500 300500 162500 231500 225408.58 17.64 0 -1584 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9651 10.36 0.76 12 0.32 21535.00 295216.00 421500 20240517 -47.09 192000 20241129 16.15 244000 -8.61 20250106 214000 4.21 20250203 421500 -47.09 20240517 192000 16.15 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
4 20250228 141215 55 40.00 KOSPI200 화학 N N N Y 40 N 224000 -7500 5 -3.24 2634712500 11669 45.92 228500 229000 223500 300500 162500 231500 225787.34 17.64 0 -1475 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9694 10.40 0.76 12 0.27 21535.00 295216.00 421500 20240517 -46.86 192000 20241129 16.67 244000 -8.20 20250106 214000 4.67 20250203 421500 -46.86 20240517 192000 16.67 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
5 20250228 131207 55 40.00 KOSPI200 화학 N N N Y 40 N 225500 -6000 5 -2.59 2220537000 9828 38.67 228500 229000 223500 300500 162500 231500 225939.87 17.64 0 -1102 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9759 10.47 0.76 12 0.23 21535.00 295216.00 421500 20240517 -46.50 192000 20241129 17.45 244000 -7.58 20250106 214000 5.37 20250203 421500 -46.50 20240517 192000 17.45 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
6 20250228 121202 55 40.00 KOSPI200 화학 N N N Y 40 N 225500 -6000 5 -2.59 1657106500 7324 28.82 228500 229000 223500 300500 162500 231500 226257.03 17.64 0 -80 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9759 10.47 0.76 12 0.17 21535.00 295216.00 421500 20240517 -46.50 192000 20241129 17.45 244000 -7.58 20250106 214000 5.37 20250203 421500 -46.50 20240517 192000 17.45 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
7 20250228 111206 55 40.00 KOSPI200 화학 N N N Y 40 N 226500 -5000 5 -2.16 1363533000 6026 23.71 228500 229000 223500 300500 162500 231500 226274.98 17.64 0 250 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9802 10.52 0.77 12 0.14 21535.00 295216.00 421500 20240517 -46.26 192000 20241129 17.97 244000 -7.17 20250106 214000 5.84 20250203 421500 -46.26 20240517 192000 17.97 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
8 20250228 101204 55 40.00 KOSPI200 화학 N N N Y 40 N 228500 -3000 5 -1.30 964625000 4272 16.81 228500 229000 223500 300500 162500 231500 225801.73 17.64 0 134 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9889 10.61 0.77 12 0.10 21535.00 295216.00 421500 20240517 -45.79 192000 20241129 19.01 244000 -6.35 20250106 214000 6.78 20250203 421500 -45.79 20240517 192000 19.01 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
9 20250228 091208 55 40.00 KOSPI200 화학 N N N Y 40 N 226000 -5500 5 -2.38 177767000 785 3.09 228500 228500 225500 300500 162500 231500 226454.78 17.64 0 -126 242500 237000 228500 223000 214500 239750 225750 216 69000 5000 162050 500 1 4327682 9781 10.49 0.77 12 0.02 21535.00 295216.00 421500 20240517 -46.38 192000 20241129 17.71 244000 -7.38 20250106 214000 5.61 20250203 421500 -46.38 20240517 192000 17.71 20241129 1.19 N 298020 5000 216 억 763356 N N 50 N 00 N
10 20250227 161155 55 40.00 KOSPI200 화학 N N N Y 40 N 231500 8000 2 3.58 5819620000 25314 188.33 222500 234000 220000 290500 156500 223500 229896.53 17.47 0 7745 230500 227000 221000 217500 211500 228750 219250 216 67000 5000 156450 500 1 4327682 10019 10.75 0.78 12 0.58 21535.00 295216.00 421500 20240517 -45.08 192000 20241129 20.57 244000 -5.12 20250106 214000 8.18 20250203 421500 -45.08 20240517 192000 20.57 20241129 1.10 N 298020 5000 216 억 756171 N N 50 N 00 N
11 20250227 151156 55 40.00 KOSPI200 화학 N N N Y 40 N 232500 9000 2 4.03 5483737500 23863 177.54 222500 234000 220000 290500 156500 223500 229800.84 17.47 0 7050 230500 227000 221000 217500 211500 228750 219250 216 67000 5000 156450 500 1 4327682 10062 10.80 0.79 12 0.55 21535.00 295216.00 421500 20240517 -44.84 192000 20241129 21.09 244000 -4.71 20250106 214000 8.64 20250203 421500 -44.84 20240517 192000 21.09 20241129 1.10 N 298020 5000 216 억 756171 N N 9 N 00 N
12 20250227 141158 55 40.00 KOSPI200 화학 N N N Y 40 N 232000 8500 2 3.80 4821046500 21012 156.33 222500 234000 220000 290500 156500 223500 229442.53 17.47 0 7507 230500 227000 221000 217500 211500 228750 219250 216 67000 5000 156450 500 1 4327682 10040 10.77 0.79 12 0.49 21535.00 295216.00 421500 20240517 -44.96 192000 20241129 20.83 244000 -4.92 20250106 214000 8.41 20250203 421500 -44.96 20240517 192000 20.83 20241129 1.10 N 298020 5000 216 억 756171 N N 9 N 00 N