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
008730/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
20250312,160232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,1200,2,4.62,2128846600,78907,72.80,26000,27450,25700,33800,18200,26000,26978.86,5.09,0,17478,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6746,-35.32,2.20,12,0.32,-770.00,12349.00,47000,20240308,-42.13,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,44800,-39.29,20240322,19300,40.93,20241212,4.05,N,008730,500,147 억,,1262662,N,N,426,N,00,N
20250312,150234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,1200,2,4.62,1917684050,71116,65.61,26000,27450,25700,33800,18200,26000,26965.58,5.09,0,15749,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6746,-35.32,2.20,12,0.29,-770.00,12349.00,47000,20240308,-42.13,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,44800,-39.29,20240322,19300,40.93,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,140233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27250,1250,2,4.81,1636998375,60813,56.10,26000,27350,25700,33800,18200,26000,26918.56,5.09,0,10562,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6758,-35.39,2.21,12,0.25,-770.00,12349.00,47000,20240308,-42.02,19300,20241212,41.19,37200,-26.75,20250221,20250,34.57,20250102,44800,-39.17,20240322,19300,41.19,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,130232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,1200,2,4.62,1450168425,53935,49.76,26000,27350,25700,33800,18200,26000,26887.34,5.09,0,5622,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6746,-35.32,2.20,12,0.22,-770.00,12349.00,47000,20240308,-42.13,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,44800,-39.29,20240322,19300,40.93,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,120233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27250,1250,2,4.81,1119902625,41796,38.56,26000,27350,25700,33800,18200,26000,26794.49,5.09,0,2708,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6758,-35.39,2.21,12,0.17,-770.00,12349.00,47000,20240308,-42.02,19300,20241212,41.19,37200,-26.75,20250221,20250,34.57,20250102,44800,-39.17,20240322,19300,41.19,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,110231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27100,1100,2,4.23,879400350,32949,30.40,26000,27250,25700,33800,18200,26000,26689.74,5.09,0,796,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6721,-35.19,2.19,12,0.13,-770.00,12349.00,47000,20240308,-42.34,19300,20241212,40.41,37200,-27.15,20250221,20250,33.83,20250102,44800,-39.51,20240322,19300,40.41,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,100232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,850,2,3.27,645153500,24276,22.40,26000,27250,25700,33800,18200,26000,26575.77,5.09,0,-2177,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6659,-34.87,2.17,12,0.10,-770.00,12349.00,47000,20240308,-42.87,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,44800,-40.07,20240322,19300,39.12,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,090233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25700,-300,5,-1.15,69992900,2700,2.49,26000,26200,25700,33800,18200,26000,25923.30,5.09,0,-2426,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6374,-33.38,2.08,12,0.01,-770.00,12349.00,47000,20240308,-45.32,19300,20241212,33.16,37200,-30.91,20250221,20250,26.91,20250102,44800,-42.63,20240322,19300,33.16,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250311,160231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26000,-1700,5,-6.14,2827572300,108080,141.71,26650,26650,25050,36000,19400,27700,26161.85,5.10,0,-2541,28766,28232,27916,27382,27066,28500,27650,148,8300,500,19390,50,1,24800000,6448,-33.77,2.11,12,0.44,-770.00,12349.00,48550,20240227,-46.45,19300,20241212,34.72,37200,-30.11,20250221,20250,28.40,20250102,44800,-41.96,20240322,19300,34.72,20241212,4.00,N,008730,500,147 억,,1263989,N,N,77,N,00,N
20250311,150232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26050,-1650,5,-5.96,2689764600,102784,134.76,26650,26650,25050,36000,19400,27700,26169.10,5.10,0,-673,28766,28232,27916,27382,27066,28500,27650,148,8300,500,19390,50,1,24800000,6460,-33.83,2.11,12,0.41,-770.00,12349.00,48550,20240227,-46.34,19300,20241212,34.97,37200,-29.97,20250221,20250,28.64,20250102,44800,-41.85,20240322,19300,34.97,20241212,4.00,N,008730,500,147 억,,1263989,N,N,343,N,00,N
20250311,140232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26350,-1350,5,-4.87,2192015350,83683,109.72,26650,26650,25050,36000,19400,27700,26194.27,5.10,0,-4494,28766,28232,27916,27382,27066,28500,27650,148,8300,500,19390,50,1,24800000,6535,-34.22,2.13,12,0.34,-770.00,12349.00,48550,20240227,-45.73,19300,20241212,36.53,37200,-29.17,20250221,20250,30.12,20250102,44800,-41.18,20240322,19300,36.53,20241212,4.00,N,008730,500,147 억,,1263989,N,N,343,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 160232 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 1200 2 4.62 2128846600 78907 72.80 26000 27450 25700 33800 18200 26000 26978.86 5.09 0 17478 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6746 -35.32 2.20 12 0.32 -770.00 12349.00 47000 20240308 -42.13 19300 20241212 40.93 37200 -26.88 20250221 20250 34.32 20250102 44800 -39.29 20240322 19300 40.93 20241212 4.05 N 008730 500 147 억 1262662 N N 426 N 00 N
3 20250312 150234 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 1200 2 4.62 1917684050 71116 65.61 26000 27450 25700 33800 18200 26000 26965.58 5.09 0 15749 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6746 -35.32 2.20 12 0.29 -770.00 12349.00 47000 20240308 -42.13 19300 20241212 40.93 37200 -26.88 20250221 20250 34.32 20250102 44800 -39.29 20240322 19300 40.93 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
4 20250312 140233 55 40.00 KOSPI200 화학 N N N Y 40 N 27250 1250 2 4.81 1636998375 60813 56.10 26000 27350 25700 33800 18200 26000 26918.56 5.09 0 10562 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6758 -35.39 2.21 12 0.25 -770.00 12349.00 47000 20240308 -42.02 19300 20241212 41.19 37200 -26.75 20250221 20250 34.57 20250102 44800 -39.17 20240322 19300 41.19 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
5 20250312 130232 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 1200 2 4.62 1450168425 53935 49.76 26000 27350 25700 33800 18200 26000 26887.34 5.09 0 5622 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6746 -35.32 2.20 12 0.22 -770.00 12349.00 47000 20240308 -42.13 19300 20241212 40.93 37200 -26.88 20250221 20250 34.32 20250102 44800 -39.29 20240322 19300 40.93 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
6 20250312 120233 55 40.00 KOSPI200 화학 N N N Y 40 N 27250 1250 2 4.81 1119902625 41796 38.56 26000 27350 25700 33800 18200 26000 26794.49 5.09 0 2708 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6758 -35.39 2.21 12 0.17 -770.00 12349.00 47000 20240308 -42.02 19300 20241212 41.19 37200 -26.75 20250221 20250 34.57 20250102 44800 -39.17 20240322 19300 41.19 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
7 20250312 110231 55 40.00 KOSPI200 화학 N N N Y 40 N 27100 1100 2 4.23 879400350 32949 30.40 26000 27250 25700 33800 18200 26000 26689.74 5.09 0 796 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6721 -35.19 2.19 12 0.13 -770.00 12349.00 47000 20240308 -42.34 19300 20241212 40.41 37200 -27.15 20250221 20250 33.83 20250102 44800 -39.51 20240322 19300 40.41 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
8 20250312 100232 55 40.00 KOSPI200 화학 N N N Y 40 N 26850 850 2 3.27 645153500 24276 22.40 26000 27250 25700 33800 18200 26000 26575.77 5.09 0 -2177 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6659 -34.87 2.17 12 0.10 -770.00 12349.00 47000 20240308 -42.87 19300 20241212 39.12 37200 -27.82 20250221 20250 32.59 20250102 44800 -40.07 20240322 19300 39.12 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
9 20250312 090233 55 40.00 KOSPI200 화학 N N N Y 40 N 25700 -300 5 -1.15 69992900 2700 2.49 26000 26200 25700 33800 18200 26000 25923.30 5.09 0 -2426 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6374 -33.38 2.08 12 0.01 -770.00 12349.00 47000 20240308 -45.32 19300 20241212 33.16 37200 -30.91 20250221 20250 26.91 20250102 44800 -42.63 20240322 19300 33.16 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
10 20250311 160231 55 40.00 KOSPI200 화학 N N N Y 40 N 26000 -1700 5 -6.14 2827572300 108080 141.71 26650 26650 25050 36000 19400 27700 26161.85 5.10 0 -2541 28766 28232 27916 27382 27066 28500 27650 148 8300 500 19390 50 1 24800000 6448 -33.77 2.11 12 0.44 -770.00 12349.00 48550 20240227 -46.45 19300 20241212 34.72 37200 -30.11 20250221 20250 28.40 20250102 44800 -41.96 20240322 19300 34.72 20241212 4.00 N 008730 500 147 억 1263989 N N 77 N 00 N
11 20250311 150232 55 40.00 KOSPI200 화학 N N N Y 40 N 26050 -1650 5 -5.96 2689764600 102784 134.76 26650 26650 25050 36000 19400 27700 26169.10 5.10 0 -673 28766 28232 27916 27382 27066 28500 27650 148 8300 500 19390 50 1 24800000 6460 -33.83 2.11 12 0.41 -770.00 12349.00 48550 20240227 -46.34 19300 20241212 34.97 37200 -29.97 20250221 20250 28.64 20250102 44800 -41.85 20240322 19300 34.97 20241212 4.00 N 008730 500 147 억 1263989 N N 343 N 00 N
12 20250311 140232 55 40.00 KOSPI200 화학 N N N Y 40 N 26350 -1350 5 -4.87 2192015350 83683 109.72 26650 26650 25050 36000 19400 27700 26194.27 5.10 0 -4494 28766 28232 27916 27382 27066 28500 27650 148 8300 500 19390 50 1 24800000 6535 -34.22 2.13 12 0.34 -770.00 12349.00 48550 20240227 -45.73 19300 20241212 36.53 37200 -29.17 20250221 20250 30.12 20250102 44800 -41.18 20240322 19300 36.53 20241212 4.00 N 008730 500 147 억 1263989 N N 343 N 00 N