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
457190/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
20250228,161426,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,64000,1500,2,2.40,124548974000,1950856,115.37,61500,66800,61400,81200,43800,62500,63842.98,6.99,0,26353,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,19333,-285.71,17.77,12,6.46,-224.00,3601.00,81400,20240318,-21.38,26700,20240805,139.70,66800,-4.19,20250228,29700,115.49,20250102,407000,-84.28,20240318,26700,139.70,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3991,N,00,N
20250228,151432,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,63800,1300,2,2.08,120753093800,1891559,111.87,61500,66800,61400,81200,43800,62500,63838.15,6.99,0,32748,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,19273,-284.82,17.72,12,6.26,-224.00,3601.00,81400,20240318,-21.62,26700,20240805,138.95,66800,-4.49,20250228,29700,114.81,20250102,407000,-84.32,20240318,26700,138.95,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250228,141433,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,64400,1900,2,3.04,103617694500,1624903,96.10,61500,66800,61400,81200,43800,62500,63768.86,6.99,0,30688,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,19454,-287.50,17.88,12,5.38,-224.00,3601.00,81400,20240318,-20.88,26700,20240805,141.20,66800,-3.59,20250228,29700,116.84,20250102,407000,-84.18,20240318,26700,141.20,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250228,131425,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62500,0,3,0.00,55878794100,888492,52.55,61500,64100,61400,81200,43800,62500,62891.90,6.99,0,-2974,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,18880,-279.02,17.36,12,2.94,-224.00,3601.00,81400,20240318,-23.22,26700,20240805,134.08,64100,-2.50,20250228,29700,110.44,20250102,407000,-84.64,20240318,26700,134.08,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250228,121419,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62600,100,2,0.16,47809405500,758887,44.88,61500,64100,61400,81200,43800,62500,62999.64,6.99,0,3244,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,18910,-279.46,17.38,12,2.51,-224.00,3601.00,81400,20240318,-23.10,26700,20240805,134.46,64100,-2.34,20250228,29700,110.77,20250102,407000,-84.62,20240318,26700,134.46,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250228,111422,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62600,100,2,0.16,42600032300,675527,39.95,61500,64100,61400,81200,43800,62500,63062.26,6.99,0,-15139,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,18910,-279.46,17.38,12,2.24,-224.00,3601.00,81400,20240318,-23.10,26700,20240805,134.46,64100,-2.34,20250228,29700,110.77,20250102,407000,-84.62,20240318,26700,134.46,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250228,101421,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,63900,1400,2,2.24,33326748400,528535,31.26,61500,64100,61400,81200,43800,62500,63055.37,6.99,0,-8306,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,19303,-285.27,17.75,12,1.75,-224.00,3601.00,81400,20240318,-21.50,26700,20240805,139.33,64100,-0.31,20250228,29700,115.15,20250102,407000,-84.30,20240318,26700,139.33,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250228,091427,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62300,-200,5,-0.32,14730015100,234522,13.87,61500,64100,61400,81200,43800,62500,62809.20,6.99,0,-20554,66500,64500,61700,59700,56900,65500,60700,302,18700,1000,43750,100,1,30208280,18820,-278.12,17.30,12,0.78,-224.00,3601.00,81400,20240318,-23.46,26700,20240805,133.33,64100,-2.81,20250228,29700,109.76,20250102,407000,-84.69,20240318,26700,133.33,20240805,1.99,N,457190,1000,302 억,,2111412,N,N,3383,N,00,N
20250227,161408,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62500,2500,2,4.17,103473611700,1678460,45.11,61500,63700,58900,78000,42000,60000,61646.30,7.10,0,32707,68466,64232,59166,54932,49866,66350,57050,302,18000,1000,42000,100,1,30208280,18880,-279.02,17.36,12,5.56,-224.00,3601.00,81400,20240318,-23.22,26700,20240805,134.08,63700,-1.88,20250227,29700,110.44,20250102,407000,-84.64,20240318,26700,134.08,20240805,2.16,N,457190,1000,302 억,,2143450,N,N,3383,N,00,N
20250227,151411,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62500,2500,2,4.17,101273175500,1643224,44.16,61500,63700,58900,78000,42000,60000,61630.87,7.10,0,25274,68466,64232,59166,54932,49866,66350,57050,302,18000,1000,42000,100,1,30208280,18880,-279.02,17.36,12,5.44,-224.00,3601.00,81400,20240318,-23.22,26700,20240805,134.08,63700,-1.88,20250227,29700,110.44,20250102,407000,-84.64,20240318,26700,134.08,20240805,2.16,N,457190,1000,302 억,,2143450,N,N,501,N,00,N
20250227,141412,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,62100,2100,2,3.50,92513083300,1503442,40.40,61500,63700,58900,78000,42000,60000,61534.29,7.10,0,10353,68466,64232,59166,54932,49866,66350,57050,302,18000,1000,42000,100,1,30208280,18759,-277.23,17.25,12,4.98,-224.00,3601.00,81400,20240318,-23.71,26700,20240805,132.58,63700,-2.51,20250227,29700,109.09,20250102,407000,-84.74,20240318,26700,132.58,20240805,2.16,N,457190,1000,302 억,,2143450,N,N,501,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 161426 57 100.00 KOSPI200 화학 N N N N N 64000 1500 2 2.40 124548974000 1950856 115.37 61500 66800 61400 81200 43800 62500 63842.98 6.99 0 26353 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 19333 -285.71 17.77 12 6.46 -224.00 3601.00 81400 20240318 -21.38 26700 20240805 139.70 66800 -4.19 20250228 29700 115.49 20250102 407000 -84.28 20240318 26700 139.70 20240805 1.99 N 457190 1000 302 억 2111412 N N 3991 N 00 N
3 20250228 151432 57 100.00 KOSPI200 화학 N N N N N 63800 1300 2 2.08 120753093800 1891559 111.87 61500 66800 61400 81200 43800 62500 63838.15 6.99 0 32748 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 19273 -284.82 17.72 12 6.26 -224.00 3601.00 81400 20240318 -21.62 26700 20240805 138.95 66800 -4.49 20250228 29700 114.81 20250102 407000 -84.32 20240318 26700 138.95 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
4 20250228 141433 57 100.00 KOSPI200 화학 N N N N N 64400 1900 2 3.04 103617694500 1624903 96.10 61500 66800 61400 81200 43800 62500 63768.86 6.99 0 30688 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 19454 -287.50 17.88 12 5.38 -224.00 3601.00 81400 20240318 -20.88 26700 20240805 141.20 66800 -3.59 20250228 29700 116.84 20250102 407000 -84.18 20240318 26700 141.20 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
5 20250228 131425 57 100.00 KOSPI200 화학 N N N N N 62500 0 3 0.00 55878794100 888492 52.55 61500 64100 61400 81200 43800 62500 62891.90 6.99 0 -2974 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 18880 -279.02 17.36 12 2.94 -224.00 3601.00 81400 20240318 -23.22 26700 20240805 134.08 64100 -2.50 20250228 29700 110.44 20250102 407000 -84.64 20240318 26700 134.08 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
6 20250228 121419 57 100.00 KOSPI200 화학 N N N N N 62600 100 2 0.16 47809405500 758887 44.88 61500 64100 61400 81200 43800 62500 62999.64 6.99 0 3244 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 18910 -279.46 17.38 12 2.51 -224.00 3601.00 81400 20240318 -23.10 26700 20240805 134.46 64100 -2.34 20250228 29700 110.77 20250102 407000 -84.62 20240318 26700 134.46 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
7 20250228 111422 57 100.00 KOSPI200 화학 N N N N N 62600 100 2 0.16 42600032300 675527 39.95 61500 64100 61400 81200 43800 62500 63062.26 6.99 0 -15139 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 18910 -279.46 17.38 12 2.24 -224.00 3601.00 81400 20240318 -23.10 26700 20240805 134.46 64100 -2.34 20250228 29700 110.77 20250102 407000 -84.62 20240318 26700 134.46 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
8 20250228 101421 57 100.00 KOSPI200 화학 N N N N N 63900 1400 2 2.24 33326748400 528535 31.26 61500 64100 61400 81200 43800 62500 63055.37 6.99 0 -8306 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 19303 -285.27 17.75 12 1.75 -224.00 3601.00 81400 20240318 -21.50 26700 20240805 139.33 64100 -0.31 20250228 29700 115.15 20250102 407000 -84.30 20240318 26700 139.33 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
9 20250228 091427 57 100.00 KOSPI200 화학 N N N N N 62300 -200 5 -0.32 14730015100 234522 13.87 61500 64100 61400 81200 43800 62500 62809.20 6.99 0 -20554 66500 64500 61700 59700 56900 65500 60700 302 18700 1000 43750 100 1 30208280 18820 -278.12 17.30 12 0.78 -224.00 3601.00 81400 20240318 -23.46 26700 20240805 133.33 64100 -2.81 20250228 29700 109.76 20250102 407000 -84.69 20240318 26700 133.33 20240805 1.99 N 457190 1000 302 억 2111412 N N 3383 N 00 N
10 20250227 161408 57 100.00 KOSPI200 화학 N N N N N 62500 2500 2 4.17 103473611700 1678460 45.11 61500 63700 58900 78000 42000 60000 61646.30 7.10 0 32707 68466 64232 59166 54932 49866 66350 57050 302 18000 1000 42000 100 1 30208280 18880 -279.02 17.36 12 5.56 -224.00 3601.00 81400 20240318 -23.22 26700 20240805 134.08 63700 -1.88 20250227 29700 110.44 20250102 407000 -84.64 20240318 26700 134.08 20240805 2.16 N 457190 1000 302 억 2143450 N N 3383 N 00 N
11 20250227 151411 57 100.00 KOSPI200 화학 N N N N N 62500 2500 2 4.17 101273175500 1643224 44.16 61500 63700 58900 78000 42000 60000 61630.87 7.10 0 25274 68466 64232 59166 54932 49866 66350 57050 302 18000 1000 42000 100 1 30208280 18880 -279.02 17.36 12 5.44 -224.00 3601.00 81400 20240318 -23.22 26700 20240805 134.08 63700 -1.88 20250227 29700 110.44 20250102 407000 -84.64 20240318 26700 134.08 20240805 2.16 N 457190 1000 302 억 2143450 N N 501 N 00 N
12 20250227 141412 57 100.00 KOSPI200 화학 N N N N N 62100 2100 2 3.50 92513083300 1503442 40.40 61500 63700 58900 78000 42000 60000 61534.29 7.10 0 10353 68466 64232 59166 54932 49866 66350 57050 302 18000 1000 42000 100 1 30208280 18759 -277.23 17.25 12 4.98 -224.00 3601.00 81400 20240318 -23.71 26700 20240805 132.58 63700 -2.51 20250227 29700 109.09 20250102 407000 -84.74 20240318 26700 132.58 20240805 2.16 N 457190 1000 302 억 2143450 N N 501 N 00 N