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
011780/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
20250312,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111400,-4000,5,-3.47,27273572600,242350,184.02,115300,115900,110500,150000,80800,115400,112538.48,17.81,0,-58500,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30451,8.03,0.60,12,0.89,13880.00,185837.00,167000,20240715,-33.29,87300,20241209,27.61,128300,-13.17,20250220,88300,26.16,20250103,167000,-33.29,20240715,87300,27.61,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,207,N,00,N
20250312,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,-4400,5,-3.81,25029743500,222168,168.69,115300,115900,110500,150000,80800,115400,112660.95,17.81,0,-56244,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30341,8.00,0.60,12,0.81,13880.00,185837.00,167000,20240715,-33.53,87300,20241209,27.15,128300,-13.48,20250220,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111600,-3800,5,-3.29,17648719300,155584,118.14,115300,115900,111500,150000,80800,115400,113434.92,17.81,0,-52899,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30505,8.04,0.60,12,0.57,13880.00,185837.00,167000,20240715,-33.17,87300,20241209,27.84,128300,-13.02,20250220,88300,26.39,20250103,167000,-33.17,20240715,87300,27.84,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,130255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114600,-800,5,-0.69,11640184050,102291,77.67,115300,115900,112400,150000,80800,115400,113794.31,17.81,0,-34011,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,31325,8.26,0.62,12,0.37,13880.00,185837.00,167000,20240715,-31.38,87300,20241209,31.27,128300,-10.68,20250220,88300,29.78,20250103,167000,-31.38,20240715,87300,31.27,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,120256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114100,-1300,5,-1.13,9503178950,83602,63.48,115300,115900,112400,150000,80800,115400,113671.03,17.81,0,-29030,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,31189,8.22,0.61,12,0.31,13880.00,185837.00,167000,20240715,-31.68,87300,20241209,30.70,128300,-11.07,20250220,88300,29.22,20250103,167000,-31.68,20240715,87300,30.70,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,110253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113300,-2100,5,-1.82,6862082450,60507,45.94,115300,115900,112400,150000,80800,115400,113408.71,17.81,0,-22824,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30970,8.16,0.61,12,0.22,13880.00,185837.00,167000,20240715,-32.16,87300,20241209,29.78,128300,-11.69,20250220,88300,28.31,20250103,167000,-32.16,20240715,87300,29.78,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,100255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113900,-1500,5,-1.30,4198934500,36989,28.09,115300,115900,112400,150000,80800,115400,113516.89,17.81,0,-13651,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,31134,8.21,0.61,12,0.14,13880.00,185837.00,167000,20240715,-31.80,87300,20241209,30.47,128300,-11.22,20250220,88300,28.99,20250103,167000,-31.80,20240715,87300,30.47,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,090256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114500,-900,5,-0.78,420110000,3661,2.78,115300,115900,113600,150000,80800,115400,114747.27,17.81,0,-1174,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,31298,8.25,0.62,12,0.01,13880.00,185837.00,167000,20240715,-31.44,87300,20241209,31.16,128300,-10.76,20250220,88300,29.67,20250103,167000,-31.44,20240715,87300,31.16,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250311,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,-2900,5,-2.45,15214331100,131471,81.65,114700,118200,113800,153700,82900,118300,115723.47,17.77,0,-14771,124766,121532,119466,116232,114166,120500,115200,1523,35400,5000,87540,100,1,27334587,31544,8.31,0.62,12,0.48,13880.00,185837.00,167000,20240715,-30.90,87300,20241209,32.19,128300,-10.05,20250220,88300,30.69,20250103,167000,-30.90,20240715,87300,32.19,20241209,0.40,N,011780,5000,1523 억,,4857351,N,N,297,N,00,N
20250311,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115300,-3000,5,-2.54,14308599200,123620,76.77,114700,118200,113800,153700,82900,118300,115746.06,17.77,0,-9980,124766,121532,119466,116232,114166,120500,115200,1523,35400,5000,87540,100,1,27334587,31517,8.31,0.62,12,0.45,13880.00,185837.00,167000,20240715,-30.96,87300,20241209,32.07,128300,-10.13,20250220,88300,30.58,20250103,167000,-30.96,20240715,87300,32.07,20241209,0.40,N,011780,5000,1523 억,,4857351,N,N,175,N,00,N
20250311,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115700,-2600,5,-2.20,12048097100,104013,64.60,114700,118200,113800,153700,82900,118300,115831.94,17.77,0,-5785,124766,121532,119466,116232,114166,120500,115200,1523,35400,5000,87540,100,1,27334587,31626,8.34,0.62,12,0.38,13880.00,185837.00,167000,20240715,-30.72,87300,20241209,32.53,128300,-9.82,20250220,88300,31.03,20250103,167000,-30.72,20240715,87300,32.53,20241209,0.40,N,011780,5000,1523 억,,4857351,N,N,175,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 160255 55 30.00 KOSPI200 화학 N N N Y 40 N 111400 -4000 5 -3.47 27273572600 242350 184.02 115300 115900 110500 150000 80800 115400 112538.48 17.81 0 -58500 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30451 8.03 0.60 12 0.89 13880.00 185837.00 167000 20240715 -33.29 87300 20241209 27.61 128300 -13.17 20250220 88300 26.16 20250103 167000 -33.29 20240715 87300 27.61 20241209 0.40 N 011780 5000 1523 억 4869256 N N 207 N 00 N
3 20250312 150256 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 -4400 5 -3.81 25029743500 222168 168.69 115300 115900 110500 150000 80800 115400 112660.95 17.81 0 -56244 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30341 8.00 0.60 12 0.81 13880.00 185837.00 167000 20240715 -33.53 87300 20241209 27.15 128300 -13.48 20250220 88300 25.71 20250103 167000 -33.53 20240715 87300 27.15 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
4 20250312 140255 55 30.00 KOSPI200 화학 N N N Y 40 N 111600 -3800 5 -3.29 17648719300 155584 118.14 115300 115900 111500 150000 80800 115400 113434.92 17.81 0 -52899 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30505 8.04 0.60 12 0.57 13880.00 185837.00 167000 20240715 -33.17 87300 20241209 27.84 128300 -13.02 20250220 88300 26.39 20250103 167000 -33.17 20240715 87300 27.84 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
5 20250312 130255 55 30.00 KOSPI200 화학 N N N Y 40 N 114600 -800 5 -0.69 11640184050 102291 77.67 115300 115900 112400 150000 80800 115400 113794.31 17.81 0 -34011 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 31325 8.26 0.62 12 0.37 13880.00 185837.00 167000 20240715 -31.38 87300 20241209 31.27 128300 -10.68 20250220 88300 29.78 20250103 167000 -31.38 20240715 87300 31.27 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
6 20250312 120256 55 30.00 KOSPI200 화학 N N N Y 40 N 114100 -1300 5 -1.13 9503178950 83602 63.48 115300 115900 112400 150000 80800 115400 113671.03 17.81 0 -29030 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 31189 8.22 0.61 12 0.31 13880.00 185837.00 167000 20240715 -31.68 87300 20241209 30.70 128300 -11.07 20250220 88300 29.22 20250103 167000 -31.68 20240715 87300 30.70 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
7 20250312 110253 55 30.00 KOSPI200 화학 N N N Y 40 N 113300 -2100 5 -1.82 6862082450 60507 45.94 115300 115900 112400 150000 80800 115400 113408.71 17.81 0 -22824 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30970 8.16 0.61 12 0.22 13880.00 185837.00 167000 20240715 -32.16 87300 20241209 29.78 128300 -11.69 20250220 88300 28.31 20250103 167000 -32.16 20240715 87300 29.78 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
8 20250312 100255 55 30.00 KOSPI200 화학 N N N Y 40 N 113900 -1500 5 -1.30 4198934500 36989 28.09 115300 115900 112400 150000 80800 115400 113516.89 17.81 0 -13651 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 31134 8.21 0.61 12 0.14 13880.00 185837.00 167000 20240715 -31.80 87300 20241209 30.47 128300 -11.22 20250220 88300 28.99 20250103 167000 -31.80 20240715 87300 30.47 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
9 20250312 090256 55 30.00 KOSPI200 화학 N N N Y 40 N 114500 -900 5 -0.78 420110000 3661 2.78 115300 115900 113600 150000 80800 115400 114747.27 17.81 0 -1174 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 31298 8.25 0.62 12 0.01 13880.00 185837.00 167000 20240715 -31.44 87300 20241209 31.16 128300 -10.76 20250220 88300 29.67 20250103 167000 -31.44 20240715 87300 31.16 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
10 20250311 160253 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 -2900 5 -2.45 15214331100 131471 81.65 114700 118200 113800 153700 82900 118300 115723.47 17.77 0 -14771 124766 121532 119466 116232 114166 120500 115200 1523 35400 5000 87540 100 1 27334587 31544 8.31 0.62 12 0.48 13880.00 185837.00 167000 20240715 -30.90 87300 20241209 32.19 128300 -10.05 20250220 88300 30.69 20250103 167000 -30.90 20240715 87300 32.19 20241209 0.40 N 011780 5000 1523 억 4857351 N N 297 N 00 N
11 20250311 150254 55 30.00 KOSPI200 화학 N N N Y 40 N 115300 -3000 5 -2.54 14308599200 123620 76.77 114700 118200 113800 153700 82900 118300 115746.06 17.77 0 -9980 124766 121532 119466 116232 114166 120500 115200 1523 35400 5000 87540 100 1 27334587 31517 8.31 0.62 12 0.45 13880.00 185837.00 167000 20240715 -30.96 87300 20241209 32.07 128300 -10.13 20250220 88300 30.58 20250103 167000 -30.96 20240715 87300 32.07 20241209 0.40 N 011780 5000 1523 억 4857351 N N 175 N 00 N
12 20250311 140254 55 30.00 KOSPI200 화학 N N N Y 40 N 115700 -2600 5 -2.20 12048097100 104013 64.60 114700 118200 113800 153700 82900 118300 115831.94 17.77 0 -5785 124766 121532 119466 116232 114166 120500 115200 1523 35400 5000 87540 100 1 27334587 31626 8.34 0.62 12 0.38 13880.00 185837.00 167000 20240715 -30.72 87300 20241209 32.53 128300 -9.82 20250220 88300 31.03 20250103 167000 -30.72 20240715 87300 32.53 20241209 0.40 N 011780 5000 1523 억 4857351 N N 175 N 00 N