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
009830/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
20250228,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21500,-1050,5,-4.66,66083282950,3034081,30.80,22150,22550,21400,29300,15800,22550,21779.47,14.00,0,-374931,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,36957,-18.36,0.47,12,1.77,-1171.00,45611.00,34550,20240528,-37.77,14860,20241209,44.68,23350,-7.92,20250214,16020,34.21,20250102,34550,-37.77,20240528,14860,44.68,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,20985,N,00,N
20250228,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21650,-900,5,-3.99,59449015950,2726109,27.67,22150,22550,21400,29300,15800,22550,21805.88,14.00,0,-370407,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,37215,-18.49,0.47,12,1.59,-1171.00,45611.00,34550,20240528,-37.34,14860,20241209,45.69,23350,-7.28,20250214,16020,35.14,20250102,34550,-37.34,20240528,14860,45.69,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250228,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21800,-750,5,-3.33,53461931500,2450238,24.87,22150,22550,21400,29300,15800,22550,21817.55,14.00,0,-383625,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,37473,-18.62,0.48,12,1.43,-1171.00,45611.00,34550,20240528,-36.90,14860,20241209,46.70,23350,-6.64,20250214,16020,36.08,20250102,34550,-36.90,20240528,14860,46.70,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250228,130255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21500,-1050,5,-4.66,46744414650,2141312,21.74,22150,22550,21400,29300,15800,22550,21828.08,14.00,0,-356688,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,36957,-18.36,0.47,12,1.25,-1171.00,45611.00,34550,20240528,-37.77,14860,20241209,44.68,23350,-7.92,20250214,16020,34.21,20250102,34550,-37.77,20240528,14860,44.68,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250228,120252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21700,-850,5,-3.77,42347631900,1937380,19.67,22150,22550,21400,29300,15800,22550,21856.37,14.00,0,-341082,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,37301,-18.53,0.48,12,1.13,-1171.00,45611.00,34550,20240528,-37.19,14860,20241209,46.03,23350,-7.07,20250214,16020,35.46,20250102,34550,-37.19,20240528,14860,46.03,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250228,110253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21500,-1050,5,-4.66,37945411750,1733388,17.59,22150,22550,21400,29300,15800,22550,21888.94,14.00,0,-346868,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,36957,-18.36,0.47,12,1.01,-1171.00,45611.00,34550,20240528,-37.77,14860,20241209,44.68,23350,-7.92,20250214,16020,34.21,20250102,34550,-37.77,20240528,14860,44.68,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250228,100252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21600,-950,5,-4.21,29633466800,1348120,13.68,22150,22550,21550,29300,15800,22550,21979.16,14.00,0,-217170,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,37129,-18.45,0.47,12,0.78,-1171.00,45611.00,34550,20240528,-37.48,14860,20241209,45.36,23350,-7.49,20250214,16020,34.83,20250102,34550,-37.48,20240528,14860,45.36,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250228,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22250,-300,5,-1.33,6570618500,297547,3.02,22150,22300,21800,29300,15800,22550,22074.45,14.00,0,-42666,24316,23432,22366,21482,20416,23875,21925,8757,6750,5000,16230,50,1,171892536,38246,-19.00,0.49,12,0.17,-1171.00,45611.00,34550,20240528,-35.60,14860,20241209,49.73,23350,-4.71,20250214,16020,38.89,20250102,34550,-35.60,20240528,14860,49.73,20241209,2.04,N,009830,5000,8756 억,,24057566,N,N,1488,N,00,N
20250227,160250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22550,1650,2,7.89,221168666950,9793107,1087.98,21300,23250,21300,27150,14650,20900,22584.14,13.64,0,586697,21466,21182,20616,20332,19766,21325,20475,8757,6250,5000,15040,50,1,171892536,38762,-19.26,0.49,12,5.70,-1171.00,45611.00,34550,20240528,-34.73,14860,20241209,51.75,23350,-3.43,20250214,16020,40.76,20250102,34550,-34.73,20240528,14860,51.75,20241209,2.06,N,009830,5000,8756 억,,23445660,N,N,1488,N,00,N
20250227,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22600,1700,2,8.13,214155697100,9481987,1053.42,21300,23250,21300,27150,14650,20900,22585.53,13.64,0,507628,21466,21182,20616,20332,19766,21325,20475,8757,6250,5000,15040,50,1,171892536,38848,-19.30,0.50,12,5.52,-1171.00,45611.00,34550,20240528,-34.59,14860,20241209,52.09,23350,-3.21,20250214,16020,41.07,20250102,34550,-34.59,20240528,14860,52.09,20241209,2.06,N,009830,5000,8756 억,,23445660,N,N,131,N,00,N
20250227,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22850,1950,2,9.33,199845406750,8852403,983.47,21300,23250,21300,27150,14650,20900,22575.27,13.64,0,468216,21466,21182,20616,20332,19766,21325,20475,8757,6250,5000,15040,50,1,171892536,39277,-19.51,0.50,12,5.15,-1171.00,45611.00,34550,20240528,-33.86,14860,20241209,53.77,23350,-2.14,20250214,16020,42.63,20250102,34550,-33.86,20240528,14860,53.77,20241209,2.06,N,009830,5000,8756 억,,23445660,N,N,131,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 160253 55 30.00 KOSPI200 화학 N N N Y 40 Y 21500 -1050 5 -4.66 66083282950 3034081 30.80 22150 22550 21400 29300 15800 22550 21779.47 14.00 0 -374931 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 36957 -18.36 0.47 12 1.77 -1171.00 45611.00 34550 20240528 -37.77 14860 20241209 44.68 23350 -7.92 20250214 16020 34.21 20250102 34550 -37.77 20240528 14860 44.68 20241209 2.04 N 009830 5000 8756 억 24057566 N N 20985 N 00 N
3 20250228 150254 55 30.00 KOSPI200 화학 N N N Y 40 Y 21650 -900 5 -3.99 59449015950 2726109 27.67 22150 22550 21400 29300 15800 22550 21805.88 14.00 0 -370407 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 37215 -18.49 0.47 12 1.59 -1171.00 45611.00 34550 20240528 -37.34 14860 20241209 45.69 23350 -7.28 20250214 16020 35.14 20250102 34550 -37.34 20240528 14860 45.69 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
4 20250228 140254 55 30.00 KOSPI200 화학 N N N Y 40 Y 21800 -750 5 -3.33 53461931500 2450238 24.87 22150 22550 21400 29300 15800 22550 21817.55 14.00 0 -383625 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 37473 -18.62 0.48 12 1.43 -1171.00 45611.00 34550 20240528 -36.90 14860 20241209 46.70 23350 -6.64 20250214 16020 36.08 20250102 34550 -36.90 20240528 14860 46.70 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
5 20250228 130255 55 30.00 KOSPI200 화학 N N N Y 40 Y 21500 -1050 5 -4.66 46744414650 2141312 21.74 22150 22550 21400 29300 15800 22550 21828.08 14.00 0 -356688 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 36957 -18.36 0.47 12 1.25 -1171.00 45611.00 34550 20240528 -37.77 14860 20241209 44.68 23350 -7.92 20250214 16020 34.21 20250102 34550 -37.77 20240528 14860 44.68 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
6 20250228 120252 55 30.00 KOSPI200 화학 N N N Y 40 Y 21700 -850 5 -3.77 42347631900 1937380 19.67 22150 22550 21400 29300 15800 22550 21856.37 14.00 0 -341082 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 37301 -18.53 0.48 12 1.13 -1171.00 45611.00 34550 20240528 -37.19 14860 20241209 46.03 23350 -7.07 20250214 16020 35.46 20250102 34550 -37.19 20240528 14860 46.03 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
7 20250228 110253 55 30.00 KOSPI200 화학 N N N Y 40 Y 21500 -1050 5 -4.66 37945411750 1733388 17.59 22150 22550 21400 29300 15800 22550 21888.94 14.00 0 -346868 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 36957 -18.36 0.47 12 1.01 -1171.00 45611.00 34550 20240528 -37.77 14860 20241209 44.68 23350 -7.92 20250214 16020 34.21 20250102 34550 -37.77 20240528 14860 44.68 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
8 20250228 100252 55 30.00 KOSPI200 화학 N N N Y 40 Y 21600 -950 5 -4.21 29633466800 1348120 13.68 22150 22550 21550 29300 15800 22550 21979.16 14.00 0 -217170 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 37129 -18.45 0.47 12 0.78 -1171.00 45611.00 34550 20240528 -37.48 14860 20241209 45.36 23350 -7.49 20250214 16020 34.83 20250102 34550 -37.48 20240528 14860 45.36 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
9 20250228 090253 55 30.00 KOSPI200 화학 N N N Y 40 Y 22250 -300 5 -1.33 6570618500 297547 3.02 22150 22300 21800 29300 15800 22550 22074.45 14.00 0 -42666 24316 23432 22366 21482 20416 23875 21925 8757 6750 5000 16230 50 1 171892536 38246 -19.00 0.49 12 0.17 -1171.00 45611.00 34550 20240528 -35.60 14860 20241209 49.73 23350 -4.71 20250214 16020 38.89 20250102 34550 -35.60 20240528 14860 49.73 20241209 2.04 N 009830 5000 8756 억 24057566 N N 1488 N 00 N
10 20250227 160250 55 30.00 KOSPI200 화학 N N N Y 40 Y 22550 1650 2 7.89 221168666950 9793107 1087.98 21300 23250 21300 27150 14650 20900 22584.14 13.64 0 586697 21466 21182 20616 20332 19766 21325 20475 8757 6250 5000 15040 50 1 171892536 38762 -19.26 0.49 12 5.70 -1171.00 45611.00 34550 20240528 -34.73 14860 20241209 51.75 23350 -3.43 20250214 16020 40.76 20250102 34550 -34.73 20240528 14860 51.75 20241209 2.06 N 009830 5000 8756 억 23445660 N N 1488 N 00 N
11 20250227 150251 55 30.00 KOSPI200 화학 N N N Y 40 Y 22600 1700 2 8.13 214155697100 9481987 1053.42 21300 23250 21300 27150 14650 20900 22585.53 13.64 0 507628 21466 21182 20616 20332 19766 21325 20475 8757 6250 5000 15040 50 1 171892536 38848 -19.30 0.50 12 5.52 -1171.00 45611.00 34550 20240528 -34.59 14860 20241209 52.09 23350 -3.21 20250214 16020 41.07 20250102 34550 -34.59 20240528 14860 52.09 20241209 2.06 N 009830 5000 8756 억 23445660 N N 131 N 00 N
12 20250227 140252 55 30.00 KOSPI200 화학 N N N Y 40 Y 22850 1950 2 9.33 199845406750 8852403 983.47 21300 23250 21300 27150 14650 20900 22575.27 13.64 0 468216 21466 21182 20616 20332 19766 21325 20475 8757 6250 5000 15040 50 1 171892536 39277 -19.51 0.50 12 5.15 -1171.00 45611.00 34550 20240528 -33.86 14860 20241209 53.77 23350 -2.14 20250214 16020 42.63 20250102 34550 -33.86 20240528 14860 53.77 20241209 2.06 N 009830 5000 8756 억 23445660 N N 131 N 00 N