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
298050/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
20250228,161208,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187100,-10900,5,-5.51,3714980700,19578,203.26,195100,195200,187100,257000,138600,198000,189759.34,12.39,0,-6481,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8382,23.58,1.23,12,0.44,7936.00,151692.00,392500,20240527,-52.33,166500,20241209,12.37,219000,-14.57,20250219,169500,10.38,20250204,392500,-52.33,20240527,166500,12.37,20241209,1.00,N,298050,5000,223 억,,554896,N,N,424,N,00,N
20250228,151214,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188100,-9900,5,-5.00,3039374800,15969,165.79,195100,195200,187900,257000,138600,198000,190329.69,12.39,0,-5118,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8427,23.70,1.24,12,0.36,7936.00,151692.00,392500,20240527,-52.08,166500,20241209,12.97,219000,-14.11,20250219,169500,10.97,20250204,392500,-52.08,20240527,166500,12.97,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250228,141215,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188700,-9300,5,-4.70,2572787700,13489,140.04,195100,195200,188000,257000,138600,198000,190732.28,12.39,0,-4531,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8454,23.78,1.24,12,0.30,7936.00,151692.00,392500,20240527,-51.92,166500,20241209,13.33,219000,-13.84,20250219,169500,11.33,20250204,392500,-51.92,20240527,166500,13.33,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250228,131208,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188200,-9800,5,-4.95,2310956900,12101,125.63,195100,195200,188000,257000,138600,198000,190972.39,12.39,0,-3990,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8431,23.71,1.24,12,0.27,7936.00,151692.00,392500,20240527,-52.05,166500,20241209,13.03,219000,-14.06,20250219,169500,11.03,20250204,392500,-52.05,20240527,166500,13.03,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250228,121203,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188700,-9300,5,-4.70,1900383300,9921,103.00,195100,195200,188700,257000,138600,198000,191551.59,12.39,0,-3242,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8454,23.78,1.24,12,0.22,7936.00,151692.00,392500,20240527,-51.92,166500,20241209,13.33,219000,-13.84,20250219,169500,11.33,20250204,392500,-51.92,20240527,166500,13.33,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250228,111206,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190100,-7900,5,-3.99,1477360500,7688,79.82,195100,195200,190100,257000,138600,198000,192164.48,12.39,0,-2383,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8516,23.95,1.25,12,0.17,7936.00,151692.00,392500,20240527,-51.57,166500,20241209,14.17,219000,-13.20,20250219,169500,12.15,20250204,392500,-51.57,20240527,166500,14.17,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250228,101205,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191700,-6300,5,-3.18,1029148900,5340,55.44,195100,195200,191300,257000,138600,198000,192724.51,12.39,0,-1788,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8588,24.16,1.26,12,0.12,7936.00,151692.00,392500,20240527,-51.16,166500,20241209,15.14,219000,-12.47,20250219,169500,13.10,20250204,392500,-51.16,20240527,166500,15.14,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250228,091209,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,192600,-5400,5,-2.73,334123600,1724,17.90,195100,195200,192500,257000,138600,198000,193807.19,12.39,0,-460,203466,200732,199266,196532,195066,200000,195800,224,59000,5000,142560,100,1,4479948,8628,24.27,1.27,12,0.04,7936.00,151692.00,392500,20240527,-50.93,166500,20241209,15.68,219000,-12.05,20250219,169500,13.63,20250204,392500,-50.93,20240527,166500,15.68,20241209,1.00,N,298050,5000,223 억,,554896,N,N,91,N,00,N
20250227,161155,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,198000,-2500,5,-1.25,1909132200,9591,89.10,202000,202000,197800,260500,140500,200500,199060.08,12.45,0,-2882,204233,202366,199133,197266,194033,203300,198200,224,60000,5000,144360,100,1,4479948,8870,24.95,1.31,12,0.21,7936.00,151692.00,392500,20240527,-49.55,166500,20241209,18.92,219000,-9.59,20250219,169500,16.81,20250204,392500,-49.55,20240527,166500,18.92,20241209,0.98,N,298050,5000,223 억,,557614,N,N,91,N,00,N
20250227,151157,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,198600,-1900,5,-0.95,1601022100,8036,74.66,202000,202000,197800,260500,140500,200500,199231.22,12.45,0,-3065,204233,202366,199133,197266,194033,203300,198200,224,60000,5000,144360,100,1,4479948,8897,25.03,1.31,12,0.18,7936.00,151692.00,392500,20240527,-49.40,166500,20241209,19.28,219000,-9.32,20250219,169500,17.17,20250204,392500,-49.40,20240527,166500,19.28,20241209,0.98,N,298050,5000,223 억,,557614,N,N,22,N,00,N
20250227,141158,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,198200,-2300,5,-1.15,1467616200,7364,68.41,202000,202000,197800,260500,140500,200500,199296.06,12.45,0,-3004,204233,202366,199133,197266,194033,203300,198200,224,60000,5000,144360,100,1,4479948,8879,24.97,1.31,12,0.16,7936.00,151692.00,392500,20240527,-49.50,166500,20241209,19.04,219000,-9.50,20250219,169500,16.93,20250204,392500,-49.50,20240527,166500,19.04,20241209,0.98,N,298050,5000,223 억,,557614,N,N,22,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 60.00 KOSPI200 화학 N N N Y 60 N 187100 -10900 5 -5.51 3714980700 19578 203.26 195100 195200 187100 257000 138600 198000 189759.34 12.39 0 -6481 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8382 23.58 1.23 12 0.44 7936.00 151692.00 392500 20240527 -52.33 166500 20241209 12.37 219000 -14.57 20250219 169500 10.38 20250204 392500 -52.33 20240527 166500 12.37 20241209 1.00 N 298050 5000 223 억 554896 N N 424 N 00 N
3 20250228 151214 55 60.00 KOSPI200 화학 N N N Y 60 N 188100 -9900 5 -5.00 3039374800 15969 165.79 195100 195200 187900 257000 138600 198000 190329.69 12.39 0 -5118 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8427 23.70 1.24 12 0.36 7936.00 151692.00 392500 20240527 -52.08 166500 20241209 12.97 219000 -14.11 20250219 169500 10.97 20250204 392500 -52.08 20240527 166500 12.97 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
4 20250228 141215 55 60.00 KOSPI200 화학 N N N Y 60 N 188700 -9300 5 -4.70 2572787700 13489 140.04 195100 195200 188000 257000 138600 198000 190732.28 12.39 0 -4531 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8454 23.78 1.24 12 0.30 7936.00 151692.00 392500 20240527 -51.92 166500 20241209 13.33 219000 -13.84 20250219 169500 11.33 20250204 392500 -51.92 20240527 166500 13.33 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
5 20250228 131208 55 60.00 KOSPI200 화학 N N N Y 60 N 188200 -9800 5 -4.95 2310956900 12101 125.63 195100 195200 188000 257000 138600 198000 190972.39 12.39 0 -3990 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8431 23.71 1.24 12 0.27 7936.00 151692.00 392500 20240527 -52.05 166500 20241209 13.03 219000 -14.06 20250219 169500 11.03 20250204 392500 -52.05 20240527 166500 13.03 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
6 20250228 121203 55 60.00 KOSPI200 화학 N N N Y 60 N 188700 -9300 5 -4.70 1900383300 9921 103.00 195100 195200 188700 257000 138600 198000 191551.59 12.39 0 -3242 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8454 23.78 1.24 12 0.22 7936.00 151692.00 392500 20240527 -51.92 166500 20241209 13.33 219000 -13.84 20250219 169500 11.33 20250204 392500 -51.92 20240527 166500 13.33 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
7 20250228 111206 55 60.00 KOSPI200 화학 N N N Y 60 N 190100 -7900 5 -3.99 1477360500 7688 79.82 195100 195200 190100 257000 138600 198000 192164.48 12.39 0 -2383 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8516 23.95 1.25 12 0.17 7936.00 151692.00 392500 20240527 -51.57 166500 20241209 14.17 219000 -13.20 20250219 169500 12.15 20250204 392500 -51.57 20240527 166500 14.17 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
8 20250228 101205 55 60.00 KOSPI200 화학 N N N Y 60 N 191700 -6300 5 -3.18 1029148900 5340 55.44 195100 195200 191300 257000 138600 198000 192724.51 12.39 0 -1788 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8588 24.16 1.26 12 0.12 7936.00 151692.00 392500 20240527 -51.16 166500 20241209 15.14 219000 -12.47 20250219 169500 13.10 20250204 392500 -51.16 20240527 166500 15.14 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
9 20250228 091209 55 60.00 KOSPI200 화학 N N N Y 60 N 192600 -5400 5 -2.73 334123600 1724 17.90 195100 195200 192500 257000 138600 198000 193807.19 12.39 0 -460 203466 200732 199266 196532 195066 200000 195800 224 59000 5000 142560 100 1 4479948 8628 24.27 1.27 12 0.04 7936.00 151692.00 392500 20240527 -50.93 166500 20241209 15.68 219000 -12.05 20250219 169500 13.63 20250204 392500 -50.93 20240527 166500 15.68 20241209 1.00 N 298050 5000 223 억 554896 N N 91 N 00 N
10 20250227 161155 55 60.00 KOSPI200 화학 N N N Y 60 N 198000 -2500 5 -1.25 1909132200 9591 89.10 202000 202000 197800 260500 140500 200500 199060.08 12.45 0 -2882 204233 202366 199133 197266 194033 203300 198200 224 60000 5000 144360 100 1 4479948 8870 24.95 1.31 12 0.21 7936.00 151692.00 392500 20240527 -49.55 166500 20241209 18.92 219000 -9.59 20250219 169500 16.81 20250204 392500 -49.55 20240527 166500 18.92 20241209 0.98 N 298050 5000 223 억 557614 N N 91 N 00 N
11 20250227 151157 55 60.00 KOSPI200 화학 N N N Y 60 N 198600 -1900 5 -0.95 1601022100 8036 74.66 202000 202000 197800 260500 140500 200500 199231.22 12.45 0 -3065 204233 202366 199133 197266 194033 203300 198200 224 60000 5000 144360 100 1 4479948 8897 25.03 1.31 12 0.18 7936.00 151692.00 392500 20240527 -49.40 166500 20241209 19.28 219000 -9.32 20250219 169500 17.17 20250204 392500 -49.40 20240527 166500 19.28 20241209 0.98 N 298050 5000 223 억 557614 N N 22 N 00 N
12 20250227 141158 55 60.00 KOSPI200 화학 N N N Y 60 N 198200 -2300 5 -1.15 1467616200 7364 68.41 202000 202000 197800 260500 140500 200500 199296.06 12.45 0 -3004 204233 202366 199133 197266 194033 203300 198200 224 60000 5000 144360 100 1 4479948 8879 24.97 1.31 12 0.16 7936.00 151692.00 392500 20240527 -49.50 166500 20241209 19.04 219000 -9.50 20250219 169500 16.93 20250204 392500 -49.50 20240527 166500 19.04 20241209 0.98 N 298050 5000 223 억 557614 N N 22 N 00 N