ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250221,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34050,-500,5,-1.45,1391586000,40711,92.73,34700,34700,33950,44900,24200,34550,34182.07,14.60,0,-9880,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7135,-5.78,0.20,12,0.19,-5894.00,169784.00,62000,20240604,-45.08,30300,20250203,12.38,34850,-2.30,20250217,30300,12.38,20250203,62000,-45.08,20240604,30300,12.38,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,311,N,00,N
20250221,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34300,-250,5,-0.72,1219837700,35685,81.28,34700,34700,33950,44900,24200,34550,34183.49,14.60,0,-10391,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7188,-5.82,0.20,12,0.17,-5894.00,169784.00,62000,20240604,-44.68,30300,20250203,13.20,34850,-1.58,20250217,30300,13.20,20250203,62000,-44.68,20240604,30300,13.20,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250221,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34100,-450,5,-1.30,850534800,24908,56.74,34700,34700,33950,44900,24200,34550,34147.05,14.60,0,-8446,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7146,-5.79,0.20,12,0.12,-5894.00,169784.00,62000,20240604,-45.00,30300,20250203,12.54,34850,-2.15,20250217,30300,12.54,20250203,62000,-45.00,20240604,30300,12.54,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250221,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,-550,5,-1.59,681533950,19942,45.42,34700,34700,34000,44900,24200,34550,34175.81,14.60,0,-4564,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7125,-5.77,0.20,12,0.10,-5894.00,169784.00,62000,20240604,-45.16,30300,20250203,12.21,34850,-2.44,20250217,30300,12.21,20250203,62000,-45.16,20240604,30300,12.21,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250221,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34100,-450,5,-1.30,551284200,16121,36.72,34700,34700,34050,44900,24200,34550,34196.65,14.60,0,-3197,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7146,-5.79,0.20,12,0.08,-5894.00,169784.00,62000,20240604,-45.00,30300,20250203,12.54,34850,-2.15,20250217,30300,12.54,20250203,62000,-45.00,20240604,30300,12.54,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250221,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,-400,5,-1.16,410021800,11978,27.28,34700,34700,34100,44900,24200,34550,34231.24,14.60,0,-1764,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7156,-5.79,0.20,12,0.06,-5894.00,169784.00,62000,20240604,-44.92,30300,20250203,12.71,34850,-2.01,20250217,30300,12.71,20250203,62000,-44.92,20240604,30300,12.71,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250221,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34300,-250,5,-0.72,279704000,8171,18.61,34700,34700,34100,44900,24200,34550,34231.31,14.60,0,507,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7188,-5.82,0.20,12,0.04,-5894.00,169784.00,62000,20240604,-44.68,30300,20250203,13.20,34850,-1.58,20250217,30300,13.20,20250203,62000,-44.68,20240604,30300,13.20,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250221,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-100,5,-0.29,10100700,292,0.67,34700,34700,34450,44900,24200,34550,34591.44,14.60,0,-236,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7219,-5.84,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.44,30300,20250203,13.70,34850,-1.15,20250217,30300,13.70,20250203,62000,-44.44,20240604,30300,13.70,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N
20250220,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,400,2,1.17,1511775900,43851,73.06,34200,34800,34200,44350,23950,34150,34475.20,14.61,0,-2422,34983,34566,34333,33916,33683,34775,34125,1283,10200,5000,24580,50,1,20955884,7240,-5.86,0.20,12,0.21,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.62,N,000210,5000,1282 억,,3060733,N,N,867,N,00,N
20250220,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,350,2,1.02,1299570700,37702,62.82,34200,34800,34200,44350,23950,34150,34469.54,14.61,0,-1316,34983,34566,34333,33916,33683,34775,34125,1283,10200,5000,24580,50,1,20955884,7230,-5.85,0.20,12,0.18,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,34850,-1.00,20250217,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.62,N,000210,5000,1282 억,,3060733,N,N,354,N,00,N
20250220,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,400,2,1.17,1196261450,34703,57.82,34200,34800,34200,44350,23950,34150,34471.41,14.61,0,196,34983,34566,34333,33916,33683,34775,34125,1283,10200,5000,24580,50,1,20955884,7240,-5.86,0.20,12,0.17,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.62,N,000210,5000,1282 억,,3060733,N,N,354,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 20250221 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 34050 -500 5 -1.45 1391586000 40711 92.73 34700 34700 33950 44900 24200 34550 34182.07 14.60 0 -9880 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7135 -5.78 0.20 12 0.19 -5894.00 169784.00 62000 20240604 -45.08 30300 20250203 12.38 34850 -2.30 20250217 30300 12.38 20250203 62000 -45.08 20240604 30300 12.38 20250203 0.63 N 000210 5000 1282 억 3058586 N N 311 N 00 N
3 20250221 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 34300 -250 5 -0.72 1219837700 35685 81.28 34700 34700 33950 44900 24200 34550 34183.49 14.60 0 -10391 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7188 -5.82 0.20 12 0.17 -5894.00 169784.00 62000 20240604 -44.68 30300 20250203 13.20 34850 -1.58 20250217 30300 13.20 20250203 62000 -44.68 20240604 30300 13.20 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
4 20250221 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 34100 -450 5 -1.30 850534800 24908 56.74 34700 34700 33950 44900 24200 34550 34147.05 14.60 0 -8446 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7146 -5.79 0.20 12 0.12 -5894.00 169784.00 62000 20240604 -45.00 30300 20250203 12.54 34850 -2.15 20250217 30300 12.54 20250203 62000 -45.00 20240604 30300 12.54 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
5 20250221 130104 55 40.00 KOSPI200 화학 N N N Y 40 N 34000 -550 5 -1.59 681533950 19942 45.42 34700 34700 34000 44900 24200 34550 34175.81 14.60 0 -4564 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7125 -5.77 0.20 12 0.10 -5894.00 169784.00 62000 20240604 -45.16 30300 20250203 12.21 34850 -2.44 20250217 30300 12.21 20250203 62000 -45.16 20240604 30300 12.21 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
6 20250221 120104 55 40.00 KOSPI200 화학 N N N Y 40 N 34100 -450 5 -1.30 551284200 16121 36.72 34700 34700 34050 44900 24200 34550 34196.65 14.60 0 -3197 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7146 -5.79 0.20 12 0.08 -5894.00 169784.00 62000 20240604 -45.00 30300 20250203 12.54 34850 -2.15 20250217 30300 12.54 20250203 62000 -45.00 20240604 30300 12.54 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
7 20250221 110104 55 40.00 KOSPI200 화학 N N N Y 40 N 34150 -400 5 -1.16 410021800 11978 27.28 34700 34700 34100 44900 24200 34550 34231.24 14.60 0 -1764 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7156 -5.79 0.20 12 0.06 -5894.00 169784.00 62000 20240604 -44.92 30300 20250203 12.71 34850 -2.01 20250217 30300 12.71 20250203 62000 -44.92 20240604 30300 12.71 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
8 20250221 100104 55 40.00 KOSPI200 화학 N N N Y 40 N 34300 -250 5 -0.72 279704000 8171 18.61 34700 34700 34100 44900 24200 34550 34231.31 14.60 0 507 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7188 -5.82 0.20 12 0.04 -5894.00 169784.00 62000 20240604 -44.68 30300 20250203 13.20 34850 -1.58 20250217 30300 13.20 20250203 62000 -44.68 20240604 30300 13.20 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
9 20250221 090104 55 40.00 KOSPI200 화학 N N N Y 40 N 34450 -100 5 -0.29 10100700 292 0.67 34700 34700 34450 44900 24200 34550 34591.44 14.60 0 -236 35116 34832 34516 34232 33916 34975 34375 1283 10350 5000 24870 50 1 20955884 7219 -5.84 0.20 12 0.00 -5894.00 169784.00 62000 20240604 -44.44 30300 20250203 13.70 34850 -1.15 20250217 30300 13.70 20250203 62000 -44.44 20240604 30300 13.70 20250203 0.63 N 000210 5000 1282 억 3058586 N N 867 N 00 N
10 20250220 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 400 2 1.17 1511775900 43851 73.06 34200 34800 34200 44350 23950 34150 34475.20 14.61 0 -2422 34983 34566 34333 33916 33683 34775 34125 1283 10200 5000 24580 50 1 20955884 7240 -5.86 0.20 12 0.21 -5894.00 169784.00 62000 20240604 -44.27 30300 20250203 14.03 34850 -0.86 20250217 30300 14.03 20250203 62000 -44.27 20240604 30300 14.03 20250203 0.62 N 000210 5000 1282 억 3060733 N N 867 N 00 N
11 20250220 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 34500 350 2 1.02 1299570700 37702 62.82 34200 34800 34200 44350 23950 34150 34469.54 14.61 0 -1316 34983 34566 34333 33916 33683 34775 34125 1283 10200 5000 24580 50 1 20955884 7230 -5.85 0.20 12 0.18 -5894.00 169784.00 62000 20240604 -44.35 30300 20250203 13.86 34850 -1.00 20250217 30300 13.86 20250203 62000 -44.35 20240604 30300 13.86 20250203 0.62 N 000210 5000 1282 억 3060733 N N 354 N 00 N
12 20250220 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 34550 400 2 1.17 1196261450 34703 57.82 34200 34800 34200 44350 23950 34150 34471.41 14.61 0 196 34983 34566 34333 33916 33683 34775 34125 1283 10200 5000 24580 50 1 20955884 7240 -5.86 0.20 12 0.17 -5894.00 169784.00 62000 20240604 -44.27 30300 20250203 14.03 34850 -0.86 20250217 30300 14.03 20250203 62000 -44.27 20240604 30300 14.03 20250203 0.62 N 000210 5000 1282 억 3060733 N N 354 N 00 N