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
014820/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
20250312,160310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,650,2,1.84,496142400,13962,48.10,35050,36100,34950,45800,24700,35250,35535.17,14.22,0,1546,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10408,16.36,1.36,12,0.05,2195.00,26401.00,54200,20241011,-33.76,34300,20250203,4.66,42350,-15.23,20250107,34300,4.66,20250203,54200,-33.76,20241011,34300,4.66,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,280,N,00,N
20250312,150311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,600,2,1.70,453426450,12771,43.99,35050,36100,34950,45800,24700,35250,35504.38,14.22,0,1293,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10393,16.33,1.36,12,0.04,2195.00,26401.00,54200,20241011,-33.86,34300,20250203,4.52,42350,-15.35,20250107,34300,4.52,20250203,54200,-33.86,20241011,34300,4.52,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,140310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,400,2,1.13,358543200,10125,34.88,35050,35950,34950,45800,24700,35250,35411.67,14.22,0,786,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10335,16.24,1.35,12,0.03,2195.00,26401.00,54200,20241011,-34.23,34300,20250203,3.94,42350,-15.82,20250107,34300,3.94,20250203,54200,-34.23,20241011,34300,3.94,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,130310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,500,2,1.42,317810200,8985,30.95,35050,35950,34950,45800,24700,35250,35371.20,14.22,0,1399,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10364,16.29,1.35,12,0.03,2195.00,26401.00,54200,20241011,-34.04,34300,20250203,4.23,42350,-15.58,20250107,34300,4.23,20250203,54200,-34.04,20241011,34300,4.23,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,120311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,250,2,0.71,243306575,6896,23.76,35050,35550,34950,45800,24700,35250,35282.28,14.22,0,1270,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10292,16.17,1.34,12,0.02,2195.00,26401.00,54200,20241011,-34.50,34300,20250203,3.50,42350,-16.17,20250107,34300,3.50,20250203,54200,-34.50,20241011,34300,3.50,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,110308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,150,2,0.43,179809725,5107,17.59,35050,35500,34950,45800,24700,35250,35208.48,14.22,0,327,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10263,16.13,1.34,12,0.02,2195.00,26401.00,54200,20241011,-34.69,34300,20250203,3.21,42350,-16.41,20250107,34300,3.21,20250203,54200,-34.69,20241011,34300,3.21,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,100310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,0,3,0.00,117968575,3356,11.56,35050,35400,34950,45800,24700,35250,35151.54,14.22,0,-108,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10219,16.06,1.34,12,0.01,2195.00,26401.00,54200,20241011,-34.96,34300,20250203,2.77,42350,-16.77,20250107,34300,2.77,20250203,54200,-34.96,20241011,34300,2.77,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,090311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-250,5,-0.71,17810900,508,1.75,35050,35350,35000,45800,24700,35250,35060.83,14.22,0,-299,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10147,15.95,1.33,12,0.00,2195.00,26401.00,54200,20241011,-35.42,34300,20250203,2.04,42350,-17.36,20250107,34300,2.04,20250203,54200,-35.42,20241011,34300,2.04,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250311,160308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-1200,5,-3.29,1018122900,28980,116.41,35000,35700,34850,47350,25550,36450,35130.14,14.22,0,-1233,37483,36966,36483,35966,35483,36725,35725,1450,10900,5000,26970,50,1,28991282,10219,16.06,1.34,12,0.10,2195.00,26401.00,54200,20241011,-34.96,34300,20250203,2.77,42350,-16.77,20250107,34300,2.77,20250203,54200,-34.96,20241011,34300,2.77,20250203,0.59,N,014820,5000,1449 억,,4121654,N,N,44,N,00,N
20250311,150309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-1450,5,-3.98,954016050,27154,109.08,35000,35700,34850,47350,25550,36450,35132.08,14.22,0,-258,37483,36966,36483,35966,35483,36725,35725,1450,10900,5000,26970,50,1,28991282,10147,15.95,1.33,12,0.09,2195.00,26401.00,54200,20241011,-35.42,34300,20250203,2.04,42350,-17.36,20250107,34300,2.04,20250203,54200,-35.42,20241011,34300,2.04,20250203,0.59,N,014820,5000,1449 억,,4121654,N,N,189,N,00,N
20250311,140309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35150,-1300,5,-3.57,821383125,23377,93.91,35000,35700,34850,47350,25550,36450,35134.69,14.22,0,1585,37483,36966,36483,35966,35483,36725,35725,1450,10900,5000,26970,50,1,28991282,10190,16.01,1.33,12,0.08,2195.00,26401.00,54200,20241011,-35.15,34300,20250203,2.48,42350,-17.00,20250107,34300,2.48,20250203,54200,-35.15,20241011,34300,2.48,20250203,0.59,N,014820,5000,1449 억,,4121654,N,N,189,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 160310 55 40.00 KOSPI200 화학 N N N Y 40 N 35900 650 2 1.84 496142400 13962 48.10 35050 36100 34950 45800 24700 35250 35535.17 14.22 0 1546 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10408 16.36 1.36 12 0.05 2195.00 26401.00 54200 20241011 -33.76 34300 20250203 4.66 42350 -15.23 20250107 34300 4.66 20250203 54200 -33.76 20241011 34300 4.66 20250203 0.59 N 014820 5000 1449 억 4123141 N N 280 N 00 N
3 20250312 150311 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 600 2 1.70 453426450 12771 43.99 35050 36100 34950 45800 24700 35250 35504.38 14.22 0 1293 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10393 16.33 1.36 12 0.04 2195.00 26401.00 54200 20241011 -33.86 34300 20250203 4.52 42350 -15.35 20250107 34300 4.52 20250203 54200 -33.86 20241011 34300 4.52 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
4 20250312 140310 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 400 2 1.13 358543200 10125 34.88 35050 35950 34950 45800 24700 35250 35411.67 14.22 0 786 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10335 16.24 1.35 12 0.03 2195.00 26401.00 54200 20241011 -34.23 34300 20250203 3.94 42350 -15.82 20250107 34300 3.94 20250203 54200 -34.23 20241011 34300 3.94 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
5 20250312 130310 55 40.00 KOSPI200 화학 N N N Y 40 N 35750 500 2 1.42 317810200 8985 30.95 35050 35950 34950 45800 24700 35250 35371.20 14.22 0 1399 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10364 16.29 1.35 12 0.03 2195.00 26401.00 54200 20241011 -34.04 34300 20250203 4.23 42350 -15.58 20250107 34300 4.23 20250203 54200 -34.04 20241011 34300 4.23 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
6 20250312 120311 55 40.00 KOSPI200 화학 N N N Y 40 N 35500 250 2 0.71 243306575 6896 23.76 35050 35550 34950 45800 24700 35250 35282.28 14.22 0 1270 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10292 16.17 1.34 12 0.02 2195.00 26401.00 54200 20241011 -34.50 34300 20250203 3.50 42350 -16.17 20250107 34300 3.50 20250203 54200 -34.50 20241011 34300 3.50 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
7 20250312 110308 55 40.00 KOSPI200 화학 N N N Y 40 N 35400 150 2 0.43 179809725 5107 17.59 35050 35500 34950 45800 24700 35250 35208.48 14.22 0 327 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10263 16.13 1.34 12 0.02 2195.00 26401.00 54200 20241011 -34.69 34300 20250203 3.21 42350 -16.41 20250107 34300 3.21 20250203 54200 -34.69 20241011 34300 3.21 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
8 20250312 100310 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 0 3 0.00 117968575 3356 11.56 35050 35400 34950 45800 24700 35250 35151.54 14.22 0 -108 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10219 16.06 1.34 12 0.01 2195.00 26401.00 54200 20241011 -34.96 34300 20250203 2.77 42350 -16.77 20250107 34300 2.77 20250203 54200 -34.96 20241011 34300 2.77 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
9 20250312 090311 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 -250 5 -0.71 17810900 508 1.75 35050 35350 35000 45800 24700 35250 35060.83 14.22 0 -299 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10147 15.95 1.33 12 0.00 2195.00 26401.00 54200 20241011 -35.42 34300 20250203 2.04 42350 -17.36 20250107 34300 2.04 20250203 54200 -35.42 20241011 34300 2.04 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
10 20250311 160308 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 -1200 5 -3.29 1018122900 28980 116.41 35000 35700 34850 47350 25550 36450 35130.14 14.22 0 -1233 37483 36966 36483 35966 35483 36725 35725 1450 10900 5000 26970 50 1 28991282 10219 16.06 1.34 12 0.10 2195.00 26401.00 54200 20241011 -34.96 34300 20250203 2.77 42350 -16.77 20250107 34300 2.77 20250203 54200 -34.96 20241011 34300 2.77 20250203 0.59 N 014820 5000 1449 억 4121654 N N 44 N 00 N
11 20250311 150309 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 -1450 5 -3.98 954016050 27154 109.08 35000 35700 34850 47350 25550 36450 35132.08 14.22 0 -258 37483 36966 36483 35966 35483 36725 35725 1450 10900 5000 26970 50 1 28991282 10147 15.95 1.33 12 0.09 2195.00 26401.00 54200 20241011 -35.42 34300 20250203 2.04 42350 -17.36 20250107 34300 2.04 20250203 54200 -35.42 20241011 34300 2.04 20250203 0.59 N 014820 5000 1449 억 4121654 N N 189 N 00 N
12 20250311 140309 55 40.00 KOSPI200 화학 N N N Y 40 N 35150 -1300 5 -3.57 821383125 23377 93.91 35000 35700 34850 47350 25550 36450 35134.69 14.22 0 1585 37483 36966 36483 35966 35483 36725 35725 1450 10900 5000 26970 50 1 28991282 10190 16.01 1.33 12 0.08 2195.00 26401.00 54200 20241011 -35.15 34300 20250203 2.48 42350 -17.00 20250107 34300 2.48 20250203 54200 -35.15 20241011 34300 2.48 20250203 0.59 N 014820 5000 1449 억 4121654 N N 189 N 00 N