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
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
20250221,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,0,3,0.00,18123437250,861053,45.57,20950,21400,20650,27350,14750,21050,21047.98,13.47,0,-76495,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36183,-17.98,0.46,12,0.50,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,2213,N,00,N
20250221,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,50,2,0.24,16478133000,782977,41.43,20950,21400,20650,27350,14750,21050,21045.48,13.47,0,-77914,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36269,-18.02,0.46,12,0.46,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250221,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,0,3,0.00,14173806050,673638,35.65,20950,21400,20650,27350,14750,21050,21040.67,13.47,0,-93540,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36183,-17.98,0.46,12,0.39,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250221,130247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,50,2,0.24,12801698350,608627,32.21,20950,21400,20650,27350,14750,21050,21033.70,13.47,0,-87398,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36269,-18.02,0.46,12,0.35,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250221,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,50,2,0.24,11681200500,555400,29.39,20950,21400,20650,27350,14750,21050,21032.01,13.47,0,-84966,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36269,-18.02,0.46,12,0.32,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250221,110247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21150,100,2,0.48,10195543900,484920,25.66,20950,21400,20650,27350,14750,21050,21025.15,13.47,0,-71892,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36355,-18.06,0.46,12,0.28,-1171.00,45611.00,34550,20240528,-38.78,14860,20241209,42.33,23350,-9.42,20250214,16020,32.02,20250102,34550,-38.78,20240528,14860,42.33,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250221,100247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21150,100,2,0.48,7097313100,338925,17.94,20950,21250,20650,27350,14750,21050,20940.30,13.47,0,-40436,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36355,-18.06,0.46,12,0.20,-1171.00,45611.00,34550,20240528,-38.78,14860,20241209,42.33,23350,-9.42,20250214,16020,32.02,20250102,34550,-38.78,20240528,14860,42.33,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250221,090247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20850,-200,5,-0.95,1128750500,54052,2.86,20950,20950,20800,27350,14750,21050,20879.14,13.47,0,-10806,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,35840,-17.81,0.46,12,0.03,-1171.00,45611.00,34550,20240528,-39.65,14860,20241209,40.31,23350,-10.71,20250214,16020,30.15,20250102,34550,-39.65,20240528,14860,40.31,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N
20250220,160246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,-850,5,-3.88,39972315500,1877106,115.97,22100,22100,20950,28450,15350,21900,21294.95,13.41,0,-10923,22433,22166,21983,21716,21533,22075,21625,8757,6550,5000,15760,50,1,171892536,36183,-17.98,0.46,12,1.09,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,1.97,N,009830,5000,8756 억,,23044143,N,N,28250,N,00,N
20250220,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,-850,5,-3.88,37692116200,1768753,109.27,22100,22100,20950,28450,15350,21900,21309.88,13.41,0,-8280,22433,22166,21983,21716,21533,22075,21625,8757,6550,5000,15760,50,1,171892536,36183,-17.98,0.46,12,1.03,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,1.97,N,009830,5000,8756 억,,23044143,N,N,13608,N,00,N
20250220,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,-800,5,-3.65,33047108400,1548000,95.63,22100,22100,20950,28450,15350,21900,21348.14,13.41,0,11853,22433,22166,21983,21716,21533,22075,21625,8757,6550,5000,15760,50,1,171892536,36269,-18.02,0.46,12,0.90,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,1.97,N,009830,5000,8756 억,,23044143,N,N,13608,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 160247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21050 0 3 0.00 18123437250 861053 45.57 20950 21400 20650 27350 14750 21050 21047.98 13.47 0 -76495 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36183 -17.98 0.46 12 0.50 -1171.00 45611.00 34550 20240528 -39.07 14860 20241209 41.66 23350 -9.85 20250214 16020 31.40 20250102 34550 -39.07 20240528 14860 41.66 20241209 2.00 N 009830 5000 8756 억 23161561 N N 2213 N 00 N
3 20250221 150249 55 30.00 KOSPI200 화학 N N N Y 40 Y 21100 50 2 0.24 16478133000 782977 41.43 20950 21400 20650 27350 14750 21050 21045.48 13.47 0 -77914 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36269 -18.02 0.46 12 0.46 -1171.00 45611.00 34550 20240528 -38.93 14860 20241209 41.99 23350 -9.64 20250214 16020 31.71 20250102 34550 -38.93 20240528 14860 41.99 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
4 20250221 140247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21050 0 3 0.00 14173806050 673638 35.65 20950 21400 20650 27350 14750 21050 21040.67 13.47 0 -93540 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36183 -17.98 0.46 12 0.39 -1171.00 45611.00 34550 20240528 -39.07 14860 20241209 41.66 23350 -9.85 20250214 16020 31.40 20250102 34550 -39.07 20240528 14860 41.66 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
5 20250221 130247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21100 50 2 0.24 12801698350 608627 32.21 20950 21400 20650 27350 14750 21050 21033.70 13.47 0 -87398 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36269 -18.02 0.46 12 0.35 -1171.00 45611.00 34550 20240528 -38.93 14860 20241209 41.99 23350 -9.64 20250214 16020 31.71 20250102 34550 -38.93 20240528 14860 41.99 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
6 20250221 120248 55 30.00 KOSPI200 화학 N N N Y 40 Y 21100 50 2 0.24 11681200500 555400 29.39 20950 21400 20650 27350 14750 21050 21032.01 13.47 0 -84966 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36269 -18.02 0.46 12 0.32 -1171.00 45611.00 34550 20240528 -38.93 14860 20241209 41.99 23350 -9.64 20250214 16020 31.71 20250102 34550 -38.93 20240528 14860 41.99 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
7 20250221 110247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21150 100 2 0.48 10195543900 484920 25.66 20950 21400 20650 27350 14750 21050 21025.15 13.47 0 -71892 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36355 -18.06 0.46 12 0.28 -1171.00 45611.00 34550 20240528 -38.78 14860 20241209 42.33 23350 -9.42 20250214 16020 32.02 20250102 34550 -38.78 20240528 14860 42.33 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
8 20250221 100247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21150 100 2 0.48 7097313100 338925 17.94 20950 21250 20650 27350 14750 21050 20940.30 13.47 0 -40436 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 36355 -18.06 0.46 12 0.20 -1171.00 45611.00 34550 20240528 -38.78 14860 20241209 42.33 23350 -9.42 20250214 16020 32.02 20250102 34550 -38.78 20240528 14860 42.33 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
9 20250221 090247 55 30.00 KOSPI200 화학 N N N Y 40 Y 20850 -200 5 -0.95 1128750500 54052 2.86 20950 20950 20800 27350 14750 21050 20879.14 13.47 0 -10806 22516 21782 21366 20632 20216 21575 20425 8757 6300 5000 15150 50 1 171892536 35840 -17.81 0.46 12 0.03 -1171.00 45611.00 34550 20240528 -39.65 14860 20241209 40.31 23350 -10.71 20250214 16020 30.15 20250102 34550 -39.65 20240528 14860 40.31 20241209 2.00 N 009830 5000 8756 억 23161561 N N 28250 N 00 N
10 20250220 160246 55 30.00 KOSPI200 화학 N N N Y 40 Y 21050 -850 5 -3.88 39972315500 1877106 115.97 22100 22100 20950 28450 15350 21900 21294.95 13.41 0 -10923 22433 22166 21983 21716 21533 22075 21625 8757 6550 5000 15760 50 1 171892536 36183 -17.98 0.46 12 1.09 -1171.00 45611.00 34550 20240528 -39.07 14860 20241209 41.66 23350 -9.85 20250214 16020 31.40 20250102 34550 -39.07 20240528 14860 41.66 20241209 1.97 N 009830 5000 8756 억 23044143 N N 28250 N 00 N
11 20250220 150246 55 30.00 KOSPI200 화학 N N N Y 40 Y 21050 -850 5 -3.88 37692116200 1768753 109.27 22100 22100 20950 28450 15350 21900 21309.88 13.41 0 -8280 22433 22166 21983 21716 21533 22075 21625 8757 6550 5000 15760 50 1 171892536 36183 -17.98 0.46 12 1.03 -1171.00 45611.00 34550 20240528 -39.07 14860 20241209 41.66 23350 -9.85 20250214 16020 31.40 20250102 34550 -39.07 20240528 14860 41.66 20241209 1.97 N 009830 5000 8756 억 23044143 N N 13608 N 00 N
12 20250220 140247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21100 -800 5 -3.65 33047108400 1548000 95.63 22100 22100 20950 28450 15350 21900 21348.14 13.41 0 11853 22433 22166 21983 21716 21533 22075 21625 8757 6550 5000 15760 50 1 171892536 36269 -18.02 0.46 12 0.90 -1171.00 45611.00 34550 20240528 -38.93 14860 20241209 41.99 23350 -9.64 20250214 16020 31.71 20250102 34550 -38.93 20240528 14860 41.99 20241209 1.97 N 009830 5000 8756 억 23044143 N N 13608 N 00 N