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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21900,-200,5,-0.90,35337623350,1608758,79.58,22100,22250,21800,28700,15500,22100,21965.87,13.50,0,-192871,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37644,-18.70,0.48,12,0.94,-1171.00,45611.00,34550,20240528,-36.61,14860,20241209,47.38,23350,-6.21,20250214,16020,36.70,20250102,34550,-36.61,20240528,14860,47.38,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,13608,N,00,N
20250219,150247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21950,-150,5,-0.68,33216367600,1512013,74.80,22100,22250,21800,28700,15500,22100,21968.31,13.50,0,-207439,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37730,-18.74,0.48,12,0.88,-1171.00,45611.00,34550,20240528,-36.47,14860,20241209,47.71,23350,-6.00,20250214,16020,37.02,20250102,34550,-36.47,20240528,14860,47.71,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250219,140245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22050,-50,5,-0.23,29824497400,1357606,67.16,22100,22250,21800,28700,15500,22100,21968.45,13.50,0,-195173,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37902,-18.83,0.48,12,0.79,-1171.00,45611.00,34550,20240528,-36.18,14860,20241209,48.38,23350,-5.57,20250214,16020,37.64,20250102,34550,-36.18,20240528,14860,48.38,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250219,130245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21850,-250,5,-1.13,26419833550,1202144,59.47,22100,22250,21800,28700,15500,22100,21977.26,13.50,0,-172540,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37559,-18.66,0.48,12,0.70,-1171.00,45611.00,34550,20240528,-36.76,14860,20241209,47.04,23350,-6.42,20250214,16020,36.39,20250102,34550,-36.76,20240528,14860,47.04,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250219,120245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21950,-150,5,-0.68,20990016800,953726,47.18,22100,22250,21800,28700,15500,22100,22008.44,13.50,0,-37992,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37730,-18.74,0.48,12,0.55,-1171.00,45611.00,34550,20240528,-36.47,14860,20241209,47.71,23350,-6.00,20250214,16020,37.02,20250102,34550,-36.47,20240528,14860,47.71,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250219,110246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22000,-100,5,-0.45,17982872600,817002,40.42,22100,22250,21800,28700,15500,22100,22010.81,13.50,0,-26343,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37816,-18.79,0.48,12,0.48,-1171.00,45611.00,34550,20240528,-36.32,14860,20241209,48.05,23350,-5.78,20250214,16020,37.33,20250102,34550,-36.32,20240528,14860,48.05,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250219,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22050,-50,5,-0.23,12793404850,581150,28.75,22100,22250,21800,28700,15500,22100,22013.95,13.50,0,13595,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37902,-18.83,0.48,12,0.34,-1171.00,45611.00,34550,20240528,-36.18,14860,20241209,48.38,23350,-5.57,20250214,16020,37.64,20250102,34550,-36.18,20240528,14860,48.38,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250219,090246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21950,-150,5,-0.68,1148055400,52117,2.58,22100,22100,21900,28700,15500,22100,22028.42,13.50,0,-11297,22633,22366,21983,21716,21333,22500,21850,8757,6600,5000,15910,50,1,171892536,37730,-18.74,0.48,12,0.03,-1171.00,45611.00,34550,20240528,-36.47,14860,20241209,47.71,23350,-6.00,20250214,16020,37.02,20250102,34550,-36.47,20240528,14860,47.71,20241209,1.93,N,009830,5000,8756 억,,23205670,N,N,30862,N,00,N
20250218,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22100,400,2,1.84,43678101950,1996888,112.38,22000,22250,21600,28200,15200,21700,21871.87,13.47,0,-71865,22433,22066,21633,21266,20833,21850,21050,8757,6500,5000,15620,50,1,171892536,37988,-18.87,0.48,12,1.16,-1171.00,45611.00,34650,20240205,-36.22,14860,20241209,48.72,23350,-5.35,20250214,16020,37.95,20250102,34550,-36.03,20240528,14860,48.72,20241209,1.92,N,009830,5000,8756 억,,23148696,N,N,30862,N,00,N
20250218,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21900,200,2,0.92,36410188400,1666654,93.79,22000,22250,21600,28200,15200,21700,21846.29,13.47,0,-170939,22433,22066,21633,21266,20833,21850,21050,8757,6500,5000,15620,50,1,171892536,37644,-18.70,0.48,12,0.97,-1171.00,45611.00,34650,20240205,-36.80,14860,20241209,47.38,23350,-6.21,20250214,16020,36.70,20250102,34550,-36.61,20240528,14860,47.38,20241209,1.92,N,009830,5000,8756 억,,23148696,N,N,7593,N,00,N
20250218,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21700,0,3,0.00,29930774850,1368493,77.01,22000,22250,21700,28200,15200,21700,21871.35,13.47,0,-187429,22433,22066,21633,21266,20833,21850,21050,8757,6500,5000,15620,50,1,171892536,37301,-18.53,0.48,12,0.80,-1171.00,45611.00,34650,20240205,-37.37,14860,20241209,46.03,23350,-7.07,20250214,16020,35.46,20250102,34550,-37.19,20240528,14860,46.03,20241209,1.92,N,009830,5000,8756 억,,23148696,N,N,7593,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 20250219 160245 55 30.00 KOSPI200 화학 N N N Y 40 Y 21900 -200 5 -0.90 35337623350 1608758 79.58 22100 22250 21800 28700 15500 22100 21965.87 13.50 0 -192871 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37644 -18.70 0.48 12 0.94 -1171.00 45611.00 34550 20240528 -36.61 14860 20241209 47.38 23350 -6.21 20250214 16020 36.70 20250102 34550 -36.61 20240528 14860 47.38 20241209 1.93 N 009830 5000 8756 억 23205670 N N 13608 N 00 N
3 20250219 150247 55 30.00 KOSPI200 화학 N N N Y 40 Y 21950 -150 5 -0.68 33216367600 1512013 74.80 22100 22250 21800 28700 15500 22100 21968.31 13.50 0 -207439 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37730 -18.74 0.48 12 0.88 -1171.00 45611.00 34550 20240528 -36.47 14860 20241209 47.71 23350 -6.00 20250214 16020 37.02 20250102 34550 -36.47 20240528 14860 47.71 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
4 20250219 140245 55 30.00 KOSPI200 화학 N N N Y 40 Y 22050 -50 5 -0.23 29824497400 1357606 67.16 22100 22250 21800 28700 15500 22100 21968.45 13.50 0 -195173 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37902 -18.83 0.48 12 0.79 -1171.00 45611.00 34550 20240528 -36.18 14860 20241209 48.38 23350 -5.57 20250214 16020 37.64 20250102 34550 -36.18 20240528 14860 48.38 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
5 20250219 130245 55 30.00 KOSPI200 화학 N N N Y 40 Y 21850 -250 5 -1.13 26419833550 1202144 59.47 22100 22250 21800 28700 15500 22100 21977.26 13.50 0 -172540 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37559 -18.66 0.48 12 0.70 -1171.00 45611.00 34550 20240528 -36.76 14860 20241209 47.04 23350 -6.42 20250214 16020 36.39 20250102 34550 -36.76 20240528 14860 47.04 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
6 20250219 120245 55 30.00 KOSPI200 화학 N N N Y 40 Y 21950 -150 5 -0.68 20990016800 953726 47.18 22100 22250 21800 28700 15500 22100 22008.44 13.50 0 -37992 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37730 -18.74 0.48 12 0.55 -1171.00 45611.00 34550 20240528 -36.47 14860 20241209 47.71 23350 -6.00 20250214 16020 37.02 20250102 34550 -36.47 20240528 14860 47.71 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
7 20250219 110246 55 30.00 KOSPI200 화학 N N N Y 40 Y 22000 -100 5 -0.45 17982872600 817002 40.42 22100 22250 21800 28700 15500 22100 22010.81 13.50 0 -26343 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37816 -18.79 0.48 12 0.48 -1171.00 45611.00 34550 20240528 -36.32 14860 20241209 48.05 23350 -5.78 20250214 16020 37.33 20250102 34550 -36.32 20240528 14860 48.05 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
8 20250219 100245 55 30.00 KOSPI200 화학 N N N Y 40 Y 22050 -50 5 -0.23 12793404850 581150 28.75 22100 22250 21800 28700 15500 22100 22013.95 13.50 0 13595 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37902 -18.83 0.48 12 0.34 -1171.00 45611.00 34550 20240528 -36.18 14860 20241209 48.38 23350 -5.57 20250214 16020 37.64 20250102 34550 -36.18 20240528 14860 48.38 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
9 20250219 090246 55 30.00 KOSPI200 화학 N N N Y 40 Y 21950 -150 5 -0.68 1148055400 52117 2.58 22100 22100 21900 28700 15500 22100 22028.42 13.50 0 -11297 22633 22366 21983 21716 21333 22500 21850 8757 6600 5000 15910 50 1 171892536 37730 -18.74 0.48 12 0.03 -1171.00 45611.00 34550 20240528 -36.47 14860 20241209 47.71 23350 -6.00 20250214 16020 37.02 20250102 34550 -36.47 20240528 14860 47.71 20241209 1.93 N 009830 5000 8756 억 23205670 N N 30862 N 00 N
10 20250218 160245 55 30.00 KOSPI200 화학 N N N Y 40 Y 22100 400 2 1.84 43678101950 1996888 112.38 22000 22250 21600 28200 15200 21700 21871.87 13.47 0 -71865 22433 22066 21633 21266 20833 21850 21050 8757 6500 5000 15620 50 1 171892536 37988 -18.87 0.48 12 1.16 -1171.00 45611.00 34650 20240205 -36.22 14860 20241209 48.72 23350 -5.35 20250214 16020 37.95 20250102 34550 -36.03 20240528 14860 48.72 20241209 1.92 N 009830 5000 8756 억 23148696 N N 30862 N 00 N
11 20250218 150245 55 30.00 KOSPI200 화학 N N N Y 40 Y 21900 200 2 0.92 36410188400 1666654 93.79 22000 22250 21600 28200 15200 21700 21846.29 13.47 0 -170939 22433 22066 21633 21266 20833 21850 21050 8757 6500 5000 15620 50 1 171892536 37644 -18.70 0.48 12 0.97 -1171.00 45611.00 34650 20240205 -36.80 14860 20241209 47.38 23350 -6.21 20250214 16020 36.70 20250102 34550 -36.61 20240528 14860 47.38 20241209 1.92 N 009830 5000 8756 억 23148696 N N 7593 N 00 N
12 20250218 140246 55 30.00 KOSPI200 화학 N N N Y 40 Y 21700 0 3 0.00 29930774850 1368493 77.01 22000 22250 21700 28200 15200 21700 21871.35 13.47 0 -187429 22433 22066 21633 21266 20833 21850 21050 8757 6500 5000 15620 50 1 171892536 37301 -18.53 0.48 12 0.80 -1171.00 45611.00 34650 20240205 -37.37 14860 20241209 46.03 23350 -7.07 20250214 16020 35.46 20250102 34550 -37.19 20240528 14860 46.03 20241209 1.92 N 009830 5000 8756 억 23148696 N N 7593 N 00 N