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
090430/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
20250312,160707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113500,700,2,0.62,21189781900,187042,79.29,113000,114100,112400,146600,79000,112800,113287.98,26.39,0,22913,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66389,43.52,1.60,12,0.32,2608.00,70987.00,200500,20240531,-43.39,99500,20241209,14.07,130000,-12.69,20250131,101500,11.82,20250102,200500,-43.39,20240531,99500,14.07,20241209,0.58,N,090430,500,292 억,,15438170,N,N,2630,N,00,N
20250312,150709,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113600,800,2,0.71,19647465650,173460,73.53,113000,114100,112400,146600,79000,112800,113267.99,26.39,0,20398,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66448,43.56,1.60,12,0.30,2608.00,70987.00,200500,20240531,-43.34,99500,20241209,14.17,130000,-12.62,20250131,101500,11.92,20250102,200500,-43.34,20240531,99500,14.17,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,140708,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113000,200,2,0.18,15568435850,137512,58.29,113000,114100,112400,146600,79000,112800,113215.11,26.39,0,7717,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66097,43.33,1.59,12,0.24,2608.00,70987.00,200500,20240531,-43.64,99500,20241209,13.57,130000,-13.08,20250131,101500,11.33,20250102,200500,-43.64,20240531,99500,13.57,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,130707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113300,500,2,0.44,11857765450,104720,44.39,113000,114100,112400,146600,79000,112800,113233.05,26.39,0,10022,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66272,43.44,1.60,12,0.18,2608.00,70987.00,200500,20240531,-43.49,99500,20241209,13.87,130000,-12.85,20250131,101500,11.63,20250102,200500,-43.49,20240531,99500,13.87,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,120710,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113200,400,2,0.35,9730026850,85946,36.43,113000,114100,112400,146600,79000,112800,113210.93,26.39,0,3787,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66214,43.40,1.59,12,0.15,2608.00,70987.00,200500,20240531,-43.54,99500,20241209,13.77,130000,-12.92,20250131,101500,11.53,20250102,200500,-43.54,20240531,99500,13.77,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,110705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113400,600,2,0.53,7571064300,66893,28.36,113000,114100,112400,146600,79000,112800,113181.71,26.39,0,-1633,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66331,43.48,1.60,12,0.11,2608.00,70987.00,200500,20240531,-43.44,99500,20241209,13.97,130000,-12.77,20250131,101500,11.72,20250102,200500,-43.44,20240531,99500,13.97,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,100706,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113000,200,2,0.18,4307200400,38062,16.13,113000,114100,112400,146600,79000,112800,113162.74,26.39,0,-6278,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66097,43.33,1.59,12,0.07,2608.00,70987.00,200500,20240531,-43.64,99500,20241209,13.57,130000,-13.08,20250131,101500,11.33,20250102,200500,-43.64,20240531,99500,13.57,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,090711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113500,700,2,0.62,1088434950,9621,4.08,113000,114100,112400,146600,79000,112800,113131.17,26.39,0,-2404,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66389,43.52,1.60,12,0.02,2608.00,70987.00,200500,20240531,-43.39,99500,20241209,14.07,130000,-12.69,20250131,101500,11.82,20250102,200500,-43.39,20240531,99500,14.07,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250311,160702,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112800,-1600,5,-1.40,26448241500,234896,84.12,111100,114000,111100,148700,80100,114400,112595.43,26.33,0,24108,118600,116500,115000,112900,111400,115750,112150,292,34300,500,80080,100,1,58492759,65980,43.25,1.59,12,0.40,2608.00,70987.00,200500,20240531,-43.74,99500,20241209,13.37,130000,-13.23,20250131,101500,11.13,20250102,200500,-43.74,20240531,99500,13.37,20241209,0.56,N,090430,500,292 억,,15401744,N,N,7444,N,00,N
20250311,150705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112600,-1800,5,-1.57,24358200550,216374,77.49,111100,114000,111100,148700,80100,114400,112574.45,26.33,0,26877,118600,116500,115000,112900,111400,115750,112150,292,34300,500,80080,100,1,58492759,65863,43.17,1.59,12,0.37,2608.00,70987.00,200500,20240531,-43.84,99500,20241209,13.17,130000,-13.38,20250131,101500,10.94,20250102,200500,-43.84,20240531,99500,13.17,20241209,0.56,N,090430,500,292 억,,15401744,N,N,11662,N,00,N
20250311,140705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113200,-1200,5,-1.05,20512036300,182294,65.28,111100,114000,111100,148700,80100,114400,112521.64,26.33,0,18767,118600,116500,115000,112900,111400,115750,112150,292,34300,500,80080,100,1,58492759,66214,43.40,1.59,12,0.31,2608.00,70987.00,200500,20240531,-43.54,99500,20241209,13.77,130000,-12.92,20250131,101500,11.53,20250102,200500,-43.54,20240531,99500,13.77,20241209,0.56,N,090430,500,292 억,,15401744,N,N,11662,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 160707 55 20.00 KOSPI200 화학 N N N Y 40 Y 113500 700 2 0.62 21189781900 187042 79.29 113000 114100 112400 146600 79000 112800 113287.98 26.39 0 22913 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66389 43.52 1.60 12 0.32 2608.00 70987.00 200500 20240531 -43.39 99500 20241209 14.07 130000 -12.69 20250131 101500 11.82 20250102 200500 -43.39 20240531 99500 14.07 20241209 0.58 N 090430 500 292 억 15438170 N N 2630 N 00 N
3 20250312 150709 55 20.00 KOSPI200 화학 N N N Y 40 Y 113600 800 2 0.71 19647465650 173460 73.53 113000 114100 112400 146600 79000 112800 113267.99 26.39 0 20398 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66448 43.56 1.60 12 0.30 2608.00 70987.00 200500 20240531 -43.34 99500 20241209 14.17 130000 -12.62 20250131 101500 11.92 20250102 200500 -43.34 20240531 99500 14.17 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
4 20250312 140708 55 20.00 KOSPI200 화학 N N N Y 40 Y 113000 200 2 0.18 15568435850 137512 58.29 113000 114100 112400 146600 79000 112800 113215.11 26.39 0 7717 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66097 43.33 1.59 12 0.24 2608.00 70987.00 200500 20240531 -43.64 99500 20241209 13.57 130000 -13.08 20250131 101500 11.33 20250102 200500 -43.64 20240531 99500 13.57 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
5 20250312 130707 55 20.00 KOSPI200 화학 N N N Y 40 Y 113300 500 2 0.44 11857765450 104720 44.39 113000 114100 112400 146600 79000 112800 113233.05 26.39 0 10022 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66272 43.44 1.60 12 0.18 2608.00 70987.00 200500 20240531 -43.49 99500 20241209 13.87 130000 -12.85 20250131 101500 11.63 20250102 200500 -43.49 20240531 99500 13.87 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
6 20250312 120710 55 20.00 KOSPI200 화학 N N N Y 40 Y 113200 400 2 0.35 9730026850 85946 36.43 113000 114100 112400 146600 79000 112800 113210.93 26.39 0 3787 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66214 43.40 1.59 12 0.15 2608.00 70987.00 200500 20240531 -43.54 99500 20241209 13.77 130000 -12.92 20250131 101500 11.53 20250102 200500 -43.54 20240531 99500 13.77 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
7 20250312 110705 55 20.00 KOSPI200 화학 N N N Y 40 Y 113400 600 2 0.53 7571064300 66893 28.36 113000 114100 112400 146600 79000 112800 113181.71 26.39 0 -1633 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66331 43.48 1.60 12 0.11 2608.00 70987.00 200500 20240531 -43.44 99500 20241209 13.97 130000 -12.77 20250131 101500 11.72 20250102 200500 -43.44 20240531 99500 13.97 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
8 20250312 100706 55 20.00 KOSPI200 화학 N N N Y 40 Y 113000 200 2 0.18 4307200400 38062 16.13 113000 114100 112400 146600 79000 112800 113162.74 26.39 0 -6278 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66097 43.33 1.59 12 0.07 2608.00 70987.00 200500 20240531 -43.64 99500 20241209 13.57 130000 -13.08 20250131 101500 11.33 20250102 200500 -43.64 20240531 99500 13.57 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
9 20250312 090711 55 20.00 KOSPI200 화학 N N N Y 40 Y 113500 700 2 0.62 1088434950 9621 4.08 113000 114100 112400 146600 79000 112800 113131.17 26.39 0 -2404 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66389 43.52 1.60 12 0.02 2608.00 70987.00 200500 20240531 -43.39 99500 20241209 14.07 130000 -12.69 20250131 101500 11.82 20250102 200500 -43.39 20240531 99500 14.07 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
10 20250311 160702 55 20.00 KOSPI200 화학 N N N Y 40 Y 112800 -1600 5 -1.40 26448241500 234896 84.12 111100 114000 111100 148700 80100 114400 112595.43 26.33 0 24108 118600 116500 115000 112900 111400 115750 112150 292 34300 500 80080 100 1 58492759 65980 43.25 1.59 12 0.40 2608.00 70987.00 200500 20240531 -43.74 99500 20241209 13.37 130000 -13.23 20250131 101500 11.13 20250102 200500 -43.74 20240531 99500 13.37 20241209 0.56 N 090430 500 292 억 15401744 N N 7444 N 00 N
11 20250311 150705 55 20.00 KOSPI200 화학 N N N Y 40 Y 112600 -1800 5 -1.57 24358200550 216374 77.49 111100 114000 111100 148700 80100 114400 112574.45 26.33 0 26877 118600 116500 115000 112900 111400 115750 112150 292 34300 500 80080 100 1 58492759 65863 43.17 1.59 12 0.37 2608.00 70987.00 200500 20240531 -43.84 99500 20241209 13.17 130000 -13.38 20250131 101500 10.94 20250102 200500 -43.84 20240531 99500 13.17 20241209 0.56 N 090430 500 292 억 15401744 N N 11662 N 00 N
12 20250311 140705 55 20.00 KOSPI200 화학 N N N Y 40 Y 113200 -1200 5 -1.05 20512036300 182294 65.28 111100 114000 111100 148700 80100 114400 112521.64 26.33 0 18767 118600 116500 115000 112900 111400 115750 112150 292 34300 500 80080 100 1 58492759 66214 43.40 1.59 12 0.31 2608.00 70987.00 200500 20240531 -43.54 99500 20241209 13.77 130000 -12.92 20250131 101500 11.53 20250102 200500 -43.54 20240531 99500 13.77 20241209 0.56 N 090430 500 292 억 15401744 N N 11662 N 00 N