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
120110/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
20250312,160805,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-300,5,-0.93,2958564700,91547,79.18,32450,32750,32000,42100,22700,32400,32317.84,11.95,0,13784,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8834,22.73,0.35,12,0.33,1412.00,92516.00,44150,20240522,-27.29,25700,20241209,24.90,36150,-11.20,20250220,26500,21.13,20250102,44150,-27.29,20240522,25700,24.90,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,335,N,00,N
20250312,150806,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-300,5,-0.93,2823466725,87338,75.54,32450,32750,32000,42100,22700,32400,32328.04,11.95,0,12000,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8834,22.73,0.35,12,0.32,1412.00,92516.00,44150,20240522,-27.29,25700,20241209,24.90,36150,-11.20,20250220,26500,21.13,20250102,44150,-27.29,20240522,25700,24.90,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,140805,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-300,5,-0.93,2288333950,70662,61.12,32450,32750,32050,42100,22700,32400,32384.22,11.95,0,5781,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8834,22.73,0.35,12,0.26,1412.00,92516.00,44150,20240522,-27.29,25700,20241209,24.90,36150,-11.20,20250220,26500,21.13,20250102,44150,-27.29,20240522,25700,24.90,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,130804,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,50,2,0.15,1736240100,53532,46.30,32450,32750,32250,42100,22700,32400,32433.69,11.95,0,9461,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8930,22.98,0.35,12,0.19,1412.00,92516.00,44150,20240522,-26.50,25700,20241209,26.26,36150,-10.24,20250220,26500,22.45,20250102,44150,-26.50,20240522,25700,26.26,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,120807,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,0,3,0.00,1363848350,42044,36.36,32450,32750,32250,42100,22700,32400,32438.60,11.95,0,4362,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8916,22.95,0.35,12,0.15,1412.00,92516.00,44150,20240522,-26.61,25700,20241209,26.07,36150,-10.37,20250220,26500,22.26,20250102,44150,-26.61,20240522,25700,26.07,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,110801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,50,2,0.15,1017774900,31401,27.16,32450,32750,32250,42100,22700,32400,32412.18,11.95,0,871,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8930,22.98,0.35,12,0.11,1412.00,92516.00,44150,20240522,-26.50,25700,20241209,26.26,36150,-10.24,20250220,26500,22.45,20250102,44150,-26.50,20240522,25700,26.26,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,100803,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,0,3,0.00,577773525,17812,15.41,32450,32750,32250,42100,22700,32400,32437.32,11.95,0,-2852,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8916,22.95,0.35,12,0.06,1412.00,92516.00,44150,20240522,-26.61,25700,20241209,26.07,36150,-10.37,20250220,26500,22.26,20250102,44150,-26.61,20240522,25700,26.07,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,090808,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,0,3,0.00,145117350,4476,3.87,32450,32750,32250,42100,22700,32400,32421.21,11.95,0,-1595,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8916,22.95,0.35,12,0.02,1412.00,92516.00,44150,20240522,-26.61,25700,20241209,26.07,36150,-10.37,20250220,26500,22.26,20250102,44150,-26.61,20240522,25700,26.07,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250311,160758,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,-1050,5,-3.14,3726023175,115618,190.52,32300,32650,31900,43450,23450,33450,32226.39,11.87,0,17996,34350,33900,33600,33150,32850,33750,33000,1376,10000,5000,25420,50,1,27519091,8916,22.95,0.35,12,0.42,1412.00,92516.00,44150,20240522,-26.61,25700,20241209,26.07,36150,-10.37,20250220,26500,22.26,20250102,44150,-26.61,20240522,25700,26.07,20241209,0.97,N,120110,5000,1375 억,,3267678,N,N,146,N,00,N
20250311,150802,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-1100,5,-3.29,3489210575,108311,178.47,32300,32650,31900,43450,23450,33450,32214.74,11.87,0,19630,34350,33900,33600,33150,32850,33750,33000,1376,10000,5000,25420,50,1,27519091,8902,22.91,0.35,12,0.39,1412.00,92516.00,44150,20240522,-26.73,25700,20241209,25.88,36150,-10.51,20250220,26500,22.08,20250102,44150,-26.73,20240522,25700,25.88,20241209,0.97,N,120110,5000,1375 억,,3267678,N,N,268,N,00,N
20250311,140802,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32250,-1200,5,-3.59,3158504375,98068,161.60,32300,32650,31900,43450,23450,33450,32207.29,11.87,0,19255,34350,33900,33600,33150,32850,33750,33000,1376,10000,5000,25420,50,1,27519091,8875,22.84,0.35,12,0.36,1412.00,92516.00,44150,20240522,-26.95,25700,20241209,25.49,36150,-10.79,20250220,26500,21.70,20250102,44150,-26.95,20240522,25700,25.49,20241209,0.97,N,120110,5000,1375 억,,3267678,N,N,268,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 160805 55 40.00 KOSPI200 화학 N N N Y 40 N 32100 -300 5 -0.93 2958564700 91547 79.18 32450 32750 32000 42100 22700 32400 32317.84 11.95 0 13784 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8834 22.73 0.35 12 0.33 1412.00 92516.00 44150 20240522 -27.29 25700 20241209 24.90 36150 -11.20 20250220 26500 21.13 20250102 44150 -27.29 20240522 25700 24.90 20241209 0.97 N 120110 5000 1375 억 3287671 N N 335 N 00 N
3 20250312 150806 55 40.00 KOSPI200 화학 N N N Y 40 N 32100 -300 5 -0.93 2823466725 87338 75.54 32450 32750 32000 42100 22700 32400 32328.04 11.95 0 12000 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8834 22.73 0.35 12 0.32 1412.00 92516.00 44150 20240522 -27.29 25700 20241209 24.90 36150 -11.20 20250220 26500 21.13 20250102 44150 -27.29 20240522 25700 24.90 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
4 20250312 140805 55 40.00 KOSPI200 화학 N N N Y 40 N 32100 -300 5 -0.93 2288333950 70662 61.12 32450 32750 32050 42100 22700 32400 32384.22 11.95 0 5781 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8834 22.73 0.35 12 0.26 1412.00 92516.00 44150 20240522 -27.29 25700 20241209 24.90 36150 -11.20 20250220 26500 21.13 20250102 44150 -27.29 20240522 25700 24.90 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
5 20250312 130804 55 40.00 KOSPI200 화학 N N N Y 40 N 32450 50 2 0.15 1736240100 53532 46.30 32450 32750 32250 42100 22700 32400 32433.69 11.95 0 9461 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8930 22.98 0.35 12 0.19 1412.00 92516.00 44150 20240522 -26.50 25700 20241209 26.26 36150 -10.24 20250220 26500 22.45 20250102 44150 -26.50 20240522 25700 26.26 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
6 20250312 120807 55 40.00 KOSPI200 화학 N N N Y 40 N 32400 0 3 0.00 1363848350 42044 36.36 32450 32750 32250 42100 22700 32400 32438.60 11.95 0 4362 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8916 22.95 0.35 12 0.15 1412.00 92516.00 44150 20240522 -26.61 25700 20241209 26.07 36150 -10.37 20250220 26500 22.26 20250102 44150 -26.61 20240522 25700 26.07 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
7 20250312 110801 55 40.00 KOSPI200 화학 N N N Y 40 N 32450 50 2 0.15 1017774900 31401 27.16 32450 32750 32250 42100 22700 32400 32412.18 11.95 0 871 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8930 22.98 0.35 12 0.11 1412.00 92516.00 44150 20240522 -26.50 25700 20241209 26.26 36150 -10.24 20250220 26500 22.45 20250102 44150 -26.50 20240522 25700 26.26 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
8 20250312 100803 55 40.00 KOSPI200 화학 N N N Y 40 N 32400 0 3 0.00 577773525 17812 15.41 32450 32750 32250 42100 22700 32400 32437.32 11.95 0 -2852 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8916 22.95 0.35 12 0.06 1412.00 92516.00 44150 20240522 -26.61 25700 20241209 26.07 36150 -10.37 20250220 26500 22.26 20250102 44150 -26.61 20240522 25700 26.07 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
9 20250312 090808 55 40.00 KOSPI200 화학 N N N Y 40 N 32400 0 3 0.00 145117350 4476 3.87 32450 32750 32250 42100 22700 32400 32421.21 11.95 0 -1595 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8916 22.95 0.35 12 0.02 1412.00 92516.00 44150 20240522 -26.61 25700 20241209 26.07 36150 -10.37 20250220 26500 22.26 20250102 44150 -26.61 20240522 25700 26.07 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
10 20250311 160758 55 40.00 KOSPI200 화학 N N N Y 40 N 32400 -1050 5 -3.14 3726023175 115618 190.52 32300 32650 31900 43450 23450 33450 32226.39 11.87 0 17996 34350 33900 33600 33150 32850 33750 33000 1376 10000 5000 25420 50 1 27519091 8916 22.95 0.35 12 0.42 1412.00 92516.00 44150 20240522 -26.61 25700 20241209 26.07 36150 -10.37 20250220 26500 22.26 20250102 44150 -26.61 20240522 25700 26.07 20241209 0.97 N 120110 5000 1375 억 3267678 N N 146 N 00 N
11 20250311 150802 55 40.00 KOSPI200 화학 N N N Y 40 N 32350 -1100 5 -3.29 3489210575 108311 178.47 32300 32650 31900 43450 23450 33450 32214.74 11.87 0 19630 34350 33900 33600 33150 32850 33750 33000 1376 10000 5000 25420 50 1 27519091 8902 22.91 0.35 12 0.39 1412.00 92516.00 44150 20240522 -26.73 25700 20241209 25.88 36150 -10.51 20250220 26500 22.08 20250102 44150 -26.73 20240522 25700 25.88 20241209 0.97 N 120110 5000 1375 억 3267678 N N 268 N 00 N
12 20250311 140802 55 40.00 KOSPI200 화학 N N N Y 40 N 32250 -1200 5 -3.59 3158504375 98068 161.60 32300 32650 31900 43450 23450 33450 32207.29 11.87 0 19255 34350 33900 33600 33150 32850 33750 33000 1376 10000 5000 25420 50 1 27519091 8875 22.84 0.35 12 0.36 1412.00 92516.00 44150 20240522 -26.95 25700 20241209 25.49 36150 -10.79 20250220 26500 21.70 20250102 44150 -26.95 20240522 25700 25.49 20241209 0.97 N 120110 5000 1375 억 3267678 N N 268 N 00 N