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
073240/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
20250312,160627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,5,2,0.10,738272752,151059,41.13,4880,4950,4855,6350,3420,4885,4887.31,8.30,0,-25874,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14047,8.91,1.11,12,0.05,549.00,4401.00,8360,20240507,-41.51,4070,20241023,20.15,5390,-9.28,20250131,4610,6.07,20250110,8360,-41.51,20240507,4070,20.15,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,4491,N,00,N
20250312,150628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4895,10,2,0.20,665096757,136094,37.05,4880,4950,4855,6350,3420,4885,4887.04,8.30,0,-26892,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14061,8.92,1.11,12,0.05,549.00,4401.00,8360,20240507,-41.45,4070,20241023,20.27,5390,-9.18,20250131,4610,6.18,20250110,8360,-41.45,20240507,4070,20.27,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250312,140626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4885,0,3,0.00,542991217,111135,30.26,4880,4950,4855,6350,3420,4885,4885.87,8.30,0,-27371,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14033,8.90,1.11,12,0.04,549.00,4401.00,8360,20240507,-41.57,4070,20241023,20.02,5390,-9.37,20250131,4610,5.97,20250110,8360,-41.57,20240507,4070,20.02,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250312,130626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,15,2,0.31,448060237,91707,24.97,4880,4950,4855,6350,3420,4885,4885.78,8.30,0,-20240,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14076,8.93,1.11,12,0.03,549.00,4401.00,8360,20240507,-41.39,4070,20241023,20.39,5390,-9.09,20250131,4610,6.29,20250110,8360,-41.39,20240507,4070,20.39,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250312,120628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,15,2,0.31,365862762,74930,20.40,4880,4950,4855,6350,3420,4885,4882.73,8.30,0,-16991,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14076,8.93,1.11,12,0.03,549.00,4401.00,8360,20240507,-41.39,4070,20241023,20.39,5390,-9.09,20250131,4610,6.29,20250110,8360,-41.39,20240507,4070,20.39,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250312,110624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4910,25,2,0.51,311596967,63859,17.39,4880,4950,4855,6350,3420,4885,4879.45,8.30,0,-16173,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14104,8.94,1.12,12,0.02,549.00,4401.00,8360,20240507,-41.27,4070,20241023,20.64,5390,-8.91,20250131,4610,6.51,20250110,8360,-41.27,20240507,4070,20.64,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250312,100627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,30,2,0.61,258696182,53063,14.45,4880,4950,4855,6350,3420,4885,4875.26,8.30,0,-17061,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,14119,8.95,1.12,12,0.02,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250312,090629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4860,-25,5,-0.51,99312420,20381,5.55,4880,4950,4855,6350,3420,4885,4872.79,8.30,0,-9524,4968,4926,4883,4841,4798,4947,4862,14363,1465,5000,3610,5,1,287260287,13961,8.85,1.10,12,0.01,549.00,4401.00,8360,20240507,-41.87,4070,20241023,19.41,5390,-9.83,20250131,4610,5.42,20250110,8360,-41.87,20240507,4070,19.41,20241023,0.19,N,073240,5000,14363 억,,23849681,N,N,33623,N,00,N
20250311,160621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4885,-80,5,-1.61,1792365956,367315,184.07,4840,4925,4840,6450,3480,4965,4879.64,8.29,0,19330,5081,5022,4961,4902,4841,4992,4872,14363,1485,5000,3670,5,1,287260287,14033,8.90,1.11,12,0.13,549.00,4401.00,8360,20240507,-41.57,4070,20241023,20.02,5390,-9.37,20250131,4610,5.97,20250110,8360,-41.57,20240507,4070,20.02,20241023,0.19,N,073240,5000,14363 억,,23816013,N,N,33623,N,00,N
20250311,150624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,-95,5,-1.91,1641440224,336386,168.57,4840,4925,4840,6450,3480,4965,4879.63,8.29,0,25413,5081,5022,4961,4902,4841,4992,4872,14363,1485,5000,3670,5,1,287260287,13990,8.87,1.11,12,0.12,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,5390,-9.65,20250131,4610,5.64,20250110,8360,-41.75,20240507,4070,19.66,20241023,0.19,N,073240,5000,14363 억,,23816013,N,N,2544,N,00,N
20250311,140624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4880,-85,5,-1.71,1347516085,276098,138.36,4840,4925,4840,6450,3480,4965,4880.57,8.29,0,27408,5081,5022,4961,4902,4841,4992,4872,14363,1485,5000,3670,5,1,287260287,14018,8.89,1.11,12,0.10,549.00,4401.00,8360,20240507,-41.63,4070,20241023,19.90,5390,-9.46,20250131,4610,5.86,20250110,8360,-41.63,20240507,4070,19.90,20241023,0.19,N,073240,5000,14363 억,,23816013,N,N,2544,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 160627 55 60.00 KOSPI200 화학 N N N Y 60 N 4890 5 2 0.10 738272752 151059 41.13 4880 4950 4855 6350 3420 4885 4887.31 8.30 0 -25874 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14047 8.91 1.11 12 0.05 549.00 4401.00 8360 20240507 -41.51 4070 20241023 20.15 5390 -9.28 20250131 4610 6.07 20250110 8360 -41.51 20240507 4070 20.15 20241023 0.19 N 073240 5000 14363 억 23849681 N N 4491 N 00 N
3 20250312 150628 55 60.00 KOSPI200 화학 N N N Y 60 N 4895 10 2 0.20 665096757 136094 37.05 4880 4950 4855 6350 3420 4885 4887.04 8.30 0 -26892 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14061 8.92 1.11 12 0.05 549.00 4401.00 8360 20240507 -41.45 4070 20241023 20.27 5390 -9.18 20250131 4610 6.18 20250110 8360 -41.45 20240507 4070 20.27 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
4 20250312 140626 55 60.00 KOSPI200 화학 N N N Y 60 N 4885 0 3 0.00 542991217 111135 30.26 4880 4950 4855 6350 3420 4885 4885.87 8.30 0 -27371 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14033 8.90 1.11 12 0.04 549.00 4401.00 8360 20240507 -41.57 4070 20241023 20.02 5390 -9.37 20250131 4610 5.97 20250110 8360 -41.57 20240507 4070 20.02 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
5 20250312 130626 55 60.00 KOSPI200 화학 N N N Y 60 N 4900 15 2 0.31 448060237 91707 24.97 4880 4950 4855 6350 3420 4885 4885.78 8.30 0 -20240 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14076 8.93 1.11 12 0.03 549.00 4401.00 8360 20240507 -41.39 4070 20241023 20.39 5390 -9.09 20250131 4610 6.29 20250110 8360 -41.39 20240507 4070 20.39 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
6 20250312 120628 55 60.00 KOSPI200 화학 N N N Y 60 N 4900 15 2 0.31 365862762 74930 20.40 4880 4950 4855 6350 3420 4885 4882.73 8.30 0 -16991 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14076 8.93 1.11 12 0.03 549.00 4401.00 8360 20240507 -41.39 4070 20241023 20.39 5390 -9.09 20250131 4610 6.29 20250110 8360 -41.39 20240507 4070 20.39 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
7 20250312 110624 55 60.00 KOSPI200 화학 N N N Y 60 N 4910 25 2 0.51 311596967 63859 17.39 4880 4950 4855 6350 3420 4885 4879.45 8.30 0 -16173 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14104 8.94 1.12 12 0.02 549.00 4401.00 8360 20240507 -41.27 4070 20241023 20.64 5390 -8.91 20250131 4610 6.51 20250110 8360 -41.27 20240507 4070 20.64 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
8 20250312 100627 55 60.00 KOSPI200 화학 N N N Y 60 N 4915 30 2 0.61 258696182 53063 14.45 4880 4950 4855 6350 3420 4885 4875.26 8.30 0 -17061 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 14119 8.95 1.12 12 0.02 549.00 4401.00 8360 20240507 -41.21 4070 20241023 20.76 5390 -8.81 20250131 4610 6.62 20250110 8360 -41.21 20240507 4070 20.76 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
9 20250312 090629 55 60.00 KOSPI200 화학 N N N Y 60 N 4860 -25 5 -0.51 99312420 20381 5.55 4880 4950 4855 6350 3420 4885 4872.79 8.30 0 -9524 4968 4926 4883 4841 4798 4947 4862 14363 1465 5000 3610 5 1 287260287 13961 8.85 1.10 12 0.01 549.00 4401.00 8360 20240507 -41.87 4070 20241023 19.41 5390 -9.83 20250131 4610 5.42 20250110 8360 -41.87 20240507 4070 19.41 20241023 0.19 N 073240 5000 14363 억 23849681 N N 33623 N 00 N
10 20250311 160621 55 60.00 KOSPI200 화학 N N N Y 60 N 4885 -80 5 -1.61 1792365956 367315 184.07 4840 4925 4840 6450 3480 4965 4879.64 8.29 0 19330 5081 5022 4961 4902 4841 4992 4872 14363 1485 5000 3670 5 1 287260287 14033 8.90 1.11 12 0.13 549.00 4401.00 8360 20240507 -41.57 4070 20241023 20.02 5390 -9.37 20250131 4610 5.97 20250110 8360 -41.57 20240507 4070 20.02 20241023 0.19 N 073240 5000 14363 억 23816013 N N 33623 N 00 N
11 20250311 150624 55 60.00 KOSPI200 화학 N N N Y 60 N 4870 -95 5 -1.91 1641440224 336386 168.57 4840 4925 4840 6450 3480 4965 4879.63 8.29 0 25413 5081 5022 4961 4902 4841 4992 4872 14363 1485 5000 3670 5 1 287260287 13990 8.87 1.11 12 0.12 549.00 4401.00 8360 20240507 -41.75 4070 20241023 19.66 5390 -9.65 20250131 4610 5.64 20250110 8360 -41.75 20240507 4070 19.66 20241023 0.19 N 073240 5000 14363 억 23816013 N N 2544 N 00 N
12 20250311 140624 55 60.00 KOSPI200 화학 N N N Y 60 N 4880 -85 5 -1.71 1347516085 276098 138.36 4840 4925 4840 6450 3480 4965 4880.57 8.29 0 27408 5081 5022 4961 4902 4841 4992 4872 14363 1485 5000 3670 5 1 287260287 14018 8.89 1.11 12 0.10 549.00 4401.00 8360 20240507 -41.63 4070 20241023 19.90 5390 -9.46 20250131 4610 5.86 20250110 8360 -41.63 20240507 4070 19.90 20241023 0.19 N 073240 5000 14363 억 23816013 N N 2544 N 00 N