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
011790/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,Y,126300,500,2,0.40,35043546650,278421,58.77,127100,127400,124900,163500,88100,125800,125864.50,15.54,0,-23394,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47828,-17.36,2.87,12,0.74,-7276.00,43961.00,200000,20240618,-36.85,82700,20240229,52.72,181000,-30.22,20250120,104200,21.21,20250102,200000,-36.85,20240618,90300,39.87,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,1640,N,00,N
20250312,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125850,50,2,0.04,31733912400,252191,53.23,127100,127400,124900,163500,88100,125800,125832.89,15.54,0,-28739,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47657,-17.30,2.86,12,0.67,-7276.00,43961.00,200000,20240618,-37.08,82700,20240229,52.18,181000,-30.47,20250120,104200,20.78,20250102,200000,-37.08,20240618,90300,39.37,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,300,2,0.24,26767134000,212751,44.91,127100,127400,124900,163500,88100,125800,125814.39,15.54,0,-31372,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47752,-17.33,2.87,12,0.56,-7276.00,43961.00,200000,20240618,-36.95,82700,20240229,52.48,181000,-30.33,20250120,104200,21.02,20250102,200000,-36.95,20240618,90300,39.65,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,130255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125400,-400,5,-0.32,23033012600,182986,38.62,127100,127400,124900,163500,88100,125800,125873.19,15.54,0,-26427,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47487,-17.23,2.85,12,0.48,-7276.00,43961.00,200000,20240618,-37.30,82700,20240229,51.63,181000,-30.72,20250120,104200,20.35,20250102,200000,-37.30,20240618,90300,38.87,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,120256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126400,600,2,0.48,18999789350,151019,31.88,127100,127400,124900,163500,88100,125800,125810.61,15.54,0,-21251,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47866,-17.37,2.88,12,0.40,-7276.00,43961.00,200000,20240618,-36.80,82700,20240229,52.84,181000,-30.17,20250120,104200,21.31,20250102,200000,-36.80,20240618,90300,39.98,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,110254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126000,200,2,0.16,16110865050,128100,27.04,127100,127400,124900,163500,88100,125800,125767.81,15.54,0,-22803,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47714,-17.32,2.87,12,0.34,-7276.00,43961.00,200000,20240618,-37.00,82700,20240229,52.36,181000,-30.39,20250120,104200,20.92,20250102,200000,-37.00,20240618,90300,39.53,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,100255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125300,-500,5,-0.40,11718737200,93118,19.66,127100,127400,124900,163500,88100,125800,125848.39,15.54,0,-17579,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47449,-17.22,2.85,12,0.25,-7276.00,43961.00,200000,20240618,-37.35,82700,20240229,51.51,181000,-30.77,20250120,104200,20.25,20250102,200000,-37.35,20240618,90300,38.76,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,090256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,0,3,0.00,1827450700,14433,3.05,127100,127400,125700,163500,88100,125800,126631.70,15.54,0,-3144,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47638,-17.29,2.86,12,0.04,-7276.00,43961.00,200000,20240618,-37.10,82700,20240229,52.12,181000,-30.50,20250120,104200,20.73,20250102,200000,-37.10,20240618,90300,39.31,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250311,160254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,1900,2,1.53,58060868550,470384,129.46,118700,127200,118300,161000,86800,123900,123429.52,15.65,0,-75430,130033,126966,123333,120266,116633,128500,121800,1893,37100,5000,89200,100,1,37868298,47638,-17.29,2.86,12,1.24,-7276.00,43961.00,200000,20240618,-37.10,82700,20240229,52.12,181000,-30.50,20250120,104200,20.73,20250102,200000,-37.10,20240618,90300,39.31,20241209,2.53,N,011790,5000,1893 억,,5926440,N,N,3775,N,00,N
20250311,150255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,2200,2,1.78,54487064650,442054,121.66,118700,127200,118300,161000,86800,123900,123258.84,15.65,0,-64731,130033,126966,123333,120266,116633,128500,121800,1893,37100,5000,89200,100,1,37868298,47752,-17.33,2.87,12,1.17,-7276.00,43961.00,200000,20240618,-36.95,82700,20240229,52.48,181000,-30.33,20250120,104200,21.02,20250102,200000,-36.95,20240618,90300,39.65,20241209,2.53,N,011790,5000,1893 억,,5926440,N,N,2792,N,00,N
20250311,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126800,2900,2,2.34,44014390950,358929,98.78,118700,127200,118300,161000,86800,123900,122627.00,15.65,0,-31982,130033,126966,123333,120266,116633,128500,121800,1893,37100,5000,89200,100,1,37868298,48017,-17.43,2.88,12,0.95,-7276.00,43961.00,200000,20240618,-36.60,82700,20240229,53.33,181000,-29.94,20250120,104200,21.69,20250102,200000,-36.60,20240618,90300,40.42,20241209,2.53,N,011790,5000,1893 억,,5926440,N,N,2792,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 Y 126300 500 2 0.40 35043546650 278421 58.77 127100 127400 124900 163500 88100 125800 125864.50 15.54 0 -23394 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47828 -17.36 2.87 12 0.74 -7276.00 43961.00 200000 20240618 -36.85 82700 20240229 52.72 181000 -30.22 20250120 104200 21.21 20250102 200000 -36.85 20240618 90300 39.87 20241209 2.52 N 011790 5000 1893 억 5885009 N N 1640 N 00 N
3 20250312 150257 55 30.00 KOSPI200 화학 N N N Y 40 Y 125850 50 2 0.04 31733912400 252191 53.23 127100 127400 124900 163500 88100 125800 125832.89 15.54 0 -28739 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47657 -17.30 2.86 12 0.67 -7276.00 43961.00 200000 20240618 -37.08 82700 20240229 52.18 181000 -30.47 20250120 104200 20.78 20250102 200000 -37.08 20240618 90300 39.37 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
4 20250312 140255 55 30.00 KOSPI200 화학 N N N Y 40 Y 126100 300 2 0.24 26767134000 212751 44.91 127100 127400 124900 163500 88100 125800 125814.39 15.54 0 -31372 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47752 -17.33 2.87 12 0.56 -7276.00 43961.00 200000 20240618 -36.95 82700 20240229 52.48 181000 -30.33 20250120 104200 21.02 20250102 200000 -36.95 20240618 90300 39.65 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
5 20250312 130255 55 30.00 KOSPI200 화학 N N N Y 40 Y 125400 -400 5 -0.32 23033012600 182986 38.62 127100 127400 124900 163500 88100 125800 125873.19 15.54 0 -26427 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47487 -17.23 2.85 12 0.48 -7276.00 43961.00 200000 20240618 -37.30 82700 20240229 51.63 181000 -30.72 20250120 104200 20.35 20250102 200000 -37.30 20240618 90300 38.87 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
6 20250312 120256 55 30.00 KOSPI200 화학 N N N Y 40 Y 126400 600 2 0.48 18999789350 151019 31.88 127100 127400 124900 163500 88100 125800 125810.61 15.54 0 -21251 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47866 -17.37 2.88 12 0.40 -7276.00 43961.00 200000 20240618 -36.80 82700 20240229 52.84 181000 -30.17 20250120 104200 21.31 20250102 200000 -36.80 20240618 90300 39.98 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
7 20250312 110254 55 30.00 KOSPI200 화학 N N N Y 40 Y 126000 200 2 0.16 16110865050 128100 27.04 127100 127400 124900 163500 88100 125800 125767.81 15.54 0 -22803 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47714 -17.32 2.87 12 0.34 -7276.00 43961.00 200000 20240618 -37.00 82700 20240229 52.36 181000 -30.39 20250120 104200 20.92 20250102 200000 -37.00 20240618 90300 39.53 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
8 20250312 100255 55 30.00 KOSPI200 화학 N N N Y 40 Y 125300 -500 5 -0.40 11718737200 93118 19.66 127100 127400 124900 163500 88100 125800 125848.39 15.54 0 -17579 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47449 -17.22 2.85 12 0.25 -7276.00 43961.00 200000 20240618 -37.35 82700 20240229 51.51 181000 -30.77 20250120 104200 20.25 20250102 200000 -37.35 20240618 90300 38.76 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
9 20250312 090256 55 30.00 KOSPI200 화학 N N N Y 40 Y 125800 0 3 0.00 1827450700 14433 3.05 127100 127400 125700 163500 88100 125800 126631.70 15.54 0 -3144 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47638 -17.29 2.86 12 0.04 -7276.00 43961.00 200000 20240618 -37.10 82700 20240229 52.12 181000 -30.50 20250120 104200 20.73 20250102 200000 -37.10 20240618 90300 39.31 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
10 20250311 160254 55 30.00 KOSPI200 화학 N N N Y 40 Y 125800 1900 2 1.53 58060868550 470384 129.46 118700 127200 118300 161000 86800 123900 123429.52 15.65 0 -75430 130033 126966 123333 120266 116633 128500 121800 1893 37100 5000 89200 100 1 37868298 47638 -17.29 2.86 12 1.24 -7276.00 43961.00 200000 20240618 -37.10 82700 20240229 52.12 181000 -30.50 20250120 104200 20.73 20250102 200000 -37.10 20240618 90300 39.31 20241209 2.53 N 011790 5000 1893 억 5926440 N N 3775 N 00 N
11 20250311 150255 55 30.00 KOSPI200 화학 N N N Y 40 Y 126100 2200 2 1.78 54487064650 442054 121.66 118700 127200 118300 161000 86800 123900 123258.84 15.65 0 -64731 130033 126966 123333 120266 116633 128500 121800 1893 37100 5000 89200 100 1 37868298 47752 -17.33 2.87 12 1.17 -7276.00 43961.00 200000 20240618 -36.95 82700 20240229 52.48 181000 -30.33 20250120 104200 21.02 20250102 200000 -36.95 20240618 90300 39.65 20241209 2.53 N 011790 5000 1893 억 5926440 N N 2792 N 00 N
12 20250311 140255 55 30.00 KOSPI200 화학 N N N Y 40 Y 126800 2900 2 2.34 44014390950 358929 98.78 118700 127200 118300 161000 86800 123900 122627.00 15.65 0 -31982 130033 126966 123333 120266 116633 128500 121800 1893 37100 5000 89200 100 1 37868298 48017 -17.43 2.88 12 0.95 -7276.00 43961.00 200000 20240618 -36.60 82700 20240229 53.33 181000 -29.94 20250120 104200 21.69 20250102 200000 -36.60 20240618 90300 40.42 20241209 2.53 N 011790 5000 1893 억 5926440 N N 2792 N 00 N