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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/price/prices-20250301.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
20250312,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36500,1000,2,2.82,2711963600,74373,132.95,35150,37100,35100,46150,24850,35500,36464.35,14.58,0,-1720,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7649,-6.19,0.21,12,0.35,-5894.00,169784.00,62000,20240604,-41.13,30300,20250203,20.46,37100,-1.62,20250312,30300,20.46,20250203,62000,-41.13,20240604,30300,20.46,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,218,N,00,N
20250312,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36450,950,2,2.68,2614814700,71707,128.18,35150,37100,35100,46150,24850,35500,36465.26,14.58,0,-2064,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7638,-6.18,0.21,12,0.34,-5894.00,169784.00,62000,20240604,-41.21,30300,20250203,20.30,37100,-1.75,20250312,30300,20.30,20250203,62000,-41.21,20240604,30300,20.30,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,1400,2,3.94,2090814175,57391,102.59,35150,37100,35100,46150,24850,35500,36431.05,14.58,0,-1347,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7733,-6.26,0.22,12,0.27,-5894.00,169784.00,62000,20240604,-40.48,30300,20250203,21.78,37100,-0.54,20250312,30300,21.78,20250203,62000,-40.48,20240604,30300,21.78,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,1500,2,4.23,1559512250,43011,76.88,35150,37000,35100,46150,24850,35500,36258.45,14.58,0,2702,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7754,-6.28,0.22,12,0.21,-5894.00,169784.00,62000,20240604,-40.32,30300,20250203,22.11,37000,0.00,20250312,30300,22.11,20250203,62000,-40.32,20240604,30300,22.11,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36550,1050,2,2.96,1117772550,31012,55.44,35150,36800,35100,46150,24850,35500,36043.23,14.58,0,2587,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7659,-6.20,0.22,12,0.15,-5894.00,169784.00,62000,20240604,-41.05,30300,20250203,20.63,36900,-0.95,20250307,30300,20.63,20250203,62000,-41.05,20240604,30300,20.63,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36200,700,2,1.97,605612675,16992,30.37,35150,36250,35100,46150,24850,35500,35641.05,14.58,0,443,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7586,-6.14,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-41.61,30300,20250203,19.47,36900,-1.90,20250307,30300,19.47,20250203,62000,-41.61,20240604,30300,19.47,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,150,2,0.42,378981875,10694,19.12,35150,35750,35100,46150,24850,35500,35438.74,14.58,0,190,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7471,-6.05,0.21,12,0.05,-5894.00,169784.00,62000,20240604,-42.50,30300,20250203,17.66,36900,-3.39,20250307,30300,17.66,20250203,62000,-42.50,20240604,30300,17.66,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35150,-350,5,-0.99,6537900,186,0.33,35150,35150,35150,46150,24850,35500,35150.00,14.58,0,-164,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7366,-5.96,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.31,30300,20250203,16.01,36900,-4.74,20250307,30300,16.01,20250203,62000,-43.31,20240604,30300,16.01,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250311,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-500,5,-1.39,1964777500,55850,105.88,34550,35600,34550,46800,25200,36000,35179.50,14.59,0,-3822,37033,36516,35733,35216,34433,36775,35475,1283,10800,5000,25920,50,1,20955884,7439,-6.02,0.21,12,0.27,-5894.00,169784.00,62000,20240604,-42.74,30300,20250203,17.16,36900,-3.79,20250307,30300,17.16,20250203,62000,-42.74,20240604,30300,17.16,20250203,0.58,N,000210,5000,1282 억,,3057437,N,N,67,N,00,N
20250311,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,-700,5,-1.94,1886241775,53635,101.68,34550,35600,34550,46800,25200,36000,35168.11,14.59,0,-2860,37033,36516,35733,35216,34433,36775,35475,1283,10800,5000,25920,50,1,20955884,7397,-5.99,0.21,12,0.26,-5894.00,169784.00,62000,20240604,-43.06,30300,20250203,16.50,36900,-4.34,20250307,30300,16.50,20250203,62000,-43.06,20240604,30300,16.50,20250203,0.58,N,000210,5000,1282 억,,3057437,N,N,144,N,00,N
20250311,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,-450,5,-1.25,1545077475,43998,83.41,34550,35600,34550,46800,25200,36000,35116.99,14.59,0,-930,37033,36516,35733,35216,34433,36775,35475,1283,10800,5000,25920,50,1,20955884,7450,-6.03,0.21,12,0.21,-5894.00,169784.00,62000,20240604,-42.66,30300,20250203,17.33,36900,-3.66,20250307,30300,17.33,20250203,62000,-42.66,20240604,30300,17.33,20250203,0.58,N,000210,5000,1282 억,,3057437,N,N,144,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 20250312 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 36500 1000 2 2.82 2711963600 74373 132.95 35150 37100 35100 46150 24850 35500 36464.35 14.58 0 -1720 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7649 -6.19 0.21 12 0.35 -5894.00 169784.00 62000 20240604 -41.13 30300 20250203 20.46 37100 -1.62 20250312 30300 20.46 20250203 62000 -41.13 20240604 30300 20.46 20250203 0.58 N 000210 5000 1282 억 3054651 N N 218 N 00 N
3 20250312 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 36450 950 2 2.68 2614814700 71707 128.18 35150 37100 35100 46150 24850 35500 36465.26 14.58 0 -2064 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7638 -6.18 0.21 12 0.34 -5894.00 169784.00 62000 20240604 -41.21 30300 20250203 20.30 37100 -1.75 20250312 30300 20.30 20250203 62000 -41.21 20240604 30300 20.30 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
4 20250312 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 36900 1400 2 3.94 2090814175 57391 102.59 35150 37100 35100 46150 24850 35500 36431.05 14.58 0 -1347 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7733 -6.26 0.22 12 0.27 -5894.00 169784.00 62000 20240604 -40.48 30300 20250203 21.78 37100 -0.54 20250312 30300 21.78 20250203 62000 -40.48 20240604 30300 21.78 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
5 20250312 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 37000 1500 2 4.23 1559512250 43011 76.88 35150 37000 35100 46150 24850 35500 36258.45 14.58 0 2702 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7754 -6.28 0.22 12 0.21 -5894.00 169784.00 62000 20240604 -40.32 30300 20250203 22.11 37000 0.00 20250312 30300 22.11 20250203 62000 -40.32 20240604 30300 22.11 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
6 20250312 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 36550 1050 2 2.96 1117772550 31012 55.44 35150 36800 35100 46150 24850 35500 36043.23 14.58 0 2587 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7659 -6.20 0.22 12 0.15 -5894.00 169784.00 62000 20240604 -41.05 30300 20250203 20.63 36900 -0.95 20250307 30300 20.63 20250203 62000 -41.05 20240604 30300 20.63 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
7 20250312 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 36200 700 2 1.97 605612675 16992 30.37 35150 36250 35100 46150 24850 35500 35641.05 14.58 0 443 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7586 -6.14 0.21 12 0.08 -5894.00 169784.00 62000 20240604 -41.61 30300 20250203 19.47 36900 -1.90 20250307 30300 19.47 20250203 62000 -41.61 20240604 30300 19.47 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
8 20250312 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 150 2 0.42 378981875 10694 19.12 35150 35750 35100 46150 24850 35500 35438.74 14.58 0 190 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7471 -6.05 0.21 12 0.05 -5894.00 169784.00 62000 20240604 -42.50 30300 20250203 17.66 36900 -3.39 20250307 30300 17.66 20250203 62000 -42.50 20240604 30300 17.66 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
9 20250312 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 35150 -350 5 -0.99 6537900 186 0.33 35150 35150 35150 46150 24850 35500 35150.00 14.58 0 -164 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7366 -5.96 0.21 12 0.00 -5894.00 169784.00 62000 20240604 -43.31 30300 20250203 16.01 36900 -4.74 20250307 30300 16.01 20250203 62000 -43.31 20240604 30300 16.01 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
10 20250311 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 35500 -500 5 -1.39 1964777500 55850 105.88 34550 35600 34550 46800 25200 36000 35179.50 14.59 0 -3822 37033 36516 35733 35216 34433 36775 35475 1283 10800 5000 25920 50 1 20955884 7439 -6.02 0.21 12 0.27 -5894.00 169784.00 62000 20240604 -42.74 30300 20250203 17.16 36900 -3.79 20250307 30300 17.16 20250203 62000 -42.74 20240604 30300 17.16 20250203 0.58 N 000210 5000 1282 억 3057437 N N 67 N 00 N
11 20250311 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 35300 -700 5 -1.94 1886241775 53635 101.68 34550 35600 34550 46800 25200 36000 35168.11 14.59 0 -2860 37033 36516 35733 35216 34433 36775 35475 1283 10800 5000 25920 50 1 20955884 7397 -5.99 0.21 12 0.26 -5894.00 169784.00 62000 20240604 -43.06 30300 20250203 16.50 36900 -4.34 20250307 30300 16.50 20250203 62000 -43.06 20240604 30300 16.50 20250203 0.58 N 000210 5000 1282 억 3057437 N N 144 N 00 N
12 20250311 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 35550 -450 5 -1.25 1545077475 43998 83.41 34550 35600 34550 46800 25200 36000 35116.99 14.59 0 -930 37033 36516 35733 35216 34433 36775 35475 1283 10800 5000 25920 50 1 20955884 7450 -6.03 0.21 12 0.21 -5894.00 169784.00 62000 20240604 -42.66 30300 20250203 17.33 36900 -3.66 20250307 30300 17.33 20250203 62000 -42.66 20240604 30300 17.33 20250203 0.58 N 000210 5000 1282 억 3057437 N N 144 N 00 N