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
178920/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
20250312,160857,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18910,160,2,0.85,2266920715,119307,160.63,18810,19310,18610,24350,13130,18750,19001.45,8.55,0,22460,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5553,23.76,1.64,12,0.41,796.00,11507.00,34350,20240716,-44.95,14250,20241209,32.70,22900,-17.42,20250211,16220,16.58,20250203,34350,-44.95,20240716,14250,32.70,20241209,0.96,N,178920,500,146 억,,2510474,N,N,436,N,00,N
20250312,150859,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18950,200,2,1.07,2141885695,112709,151.75,18810,19310,18610,24350,13130,18750,19003.68,8.55,0,22563,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5565,23.81,1.65,12,0.38,796.00,11507.00,34350,20240716,-44.83,14250,20241209,32.98,22900,-17.25,20250211,16220,16.83,20250203,34350,-44.83,20240716,14250,32.98,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,140856,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18890,140,2,0.75,1761610010,92600,124.68,18810,19310,18610,24350,13130,18750,19023.87,8.55,0,14438,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5547,23.73,1.64,12,0.32,796.00,11507.00,34350,20240716,-45.01,14250,20241209,32.56,22900,-17.51,20250211,16220,16.46,20250203,34350,-45.01,20240716,14250,32.56,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,130857,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19100,350,2,1.87,1286433665,67499,90.88,18810,19310,18610,24350,13130,18750,19058.56,8.55,0,15454,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5609,23.99,1.66,12,0.23,796.00,11507.00,34350,20240716,-44.40,14250,20241209,34.04,22900,-16.59,20250211,16220,17.76,20250203,34350,-44.40,20240716,14250,34.04,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,120859,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19140,390,2,2.08,1132384525,59457,80.05,18810,19310,18610,24350,13130,18750,19045.44,8.55,0,16203,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5621,24.05,1.66,12,0.20,796.00,11507.00,34350,20240716,-44.28,14250,20241209,34.32,22900,-16.42,20250211,16220,18.00,20250203,34350,-44.28,20240716,14250,34.32,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,110853,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19050,300,2,1.60,681962390,36016,48.49,18810,19160,18610,24350,13130,18750,18934.98,8.55,0,5219,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5594,23.93,1.66,12,0.12,796.00,11507.00,34350,20240716,-44.54,14250,20241209,33.68,22900,-16.81,20250211,16220,17.45,20250203,34350,-44.54,20240716,14250,33.68,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,100854,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18920,170,2,0.91,315821110,16802,22.62,18810,18930,18610,24350,13130,18750,18796.64,8.55,0,476,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5556,23.77,1.64,12,0.06,796.00,11507.00,34350,20240716,-44.92,14250,20241209,32.77,22900,-17.38,20250211,16220,16.65,20250203,34350,-44.92,20240716,14250,32.77,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,090901,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18790,40,2,0.21,70821620,3773,5.08,18810,18910,18610,24350,13130,18750,18770.64,8.55,0,-886,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5518,23.61,1.63,12,0.01,796.00,11507.00,34350,20240716,-45.30,14250,20241209,31.86,22900,-17.95,20250211,16220,15.84,20250203,34350,-45.30,20240716,14250,31.86,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250311,160849,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18750,-150,5,-0.79,1374005270,74092,102.89,18110,18860,18000,24550,13230,18900,18544.44,8.56,0,-8082,19726,19312,18816,18402,17906,19520,18610,147,5650,500,13600,10,1,29366322,5506,23.56,1.63,12,0.25,796.00,11507.00,34350,20240716,-45.41,14250,20241209,31.58,22900,-18.12,20250211,16220,15.60,20250203,34350,-45.41,20240716,14250,31.58,20241209,0.97,N,178920,500,146 억,,2514746,N,N,128,N,00,N
20250311,150853,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18750,-150,5,-0.79,1332675370,71889,99.83,18110,18860,18000,24550,13230,18900,18537.96,8.56,0,-8503,19726,19312,18816,18402,17906,19520,18610,147,5650,500,13600,10,1,29366322,5506,23.56,1.63,12,0.24,796.00,11507.00,34350,20240716,-45.41,14250,20241209,31.58,22900,-18.12,20250211,16220,15.60,20250203,34350,-45.41,20240716,14250,31.58,20241209,0.97,N,178920,500,146 억,,2514746,N,N,185,N,00,N
20250311,140855,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18710,-190,5,-1.01,1142559315,61730,85.73,18110,18860,18000,24550,13230,18900,18508.98,8.56,0,-8492,19726,19312,18816,18402,17906,19520,18610,147,5650,500,13600,10,1,29366322,5494,23.51,1.63,12,0.21,796.00,11507.00,34350,20240716,-45.53,14250,20241209,31.30,22900,-18.30,20250211,16220,15.35,20250203,34350,-45.53,20240716,14250,31.30,20241209,0.97,N,178920,500,146 억,,2514746,N,N,185,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 160857 55 60.00 KOSPI200 화학 N N N Y 60 N 18910 160 2 0.85 2266920715 119307 160.63 18810 19310 18610 24350 13130 18750 19001.45 8.55 0 22460 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5553 23.76 1.64 12 0.41 796.00 11507.00 34350 20240716 -44.95 14250 20241209 32.70 22900 -17.42 20250211 16220 16.58 20250203 34350 -44.95 20240716 14250 32.70 20241209 0.96 N 178920 500 146 억 2510474 N N 436 N 00 N
3 20250312 150859 55 60.00 KOSPI200 화학 N N N Y 60 N 18950 200 2 1.07 2141885695 112709 151.75 18810 19310 18610 24350 13130 18750 19003.68 8.55 0 22563 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5565 23.81 1.65 12 0.38 796.00 11507.00 34350 20240716 -44.83 14250 20241209 32.98 22900 -17.25 20250211 16220 16.83 20250203 34350 -44.83 20240716 14250 32.98 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
4 20250312 140856 55 60.00 KOSPI200 화학 N N N Y 60 N 18890 140 2 0.75 1761610010 92600 124.68 18810 19310 18610 24350 13130 18750 19023.87 8.55 0 14438 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5547 23.73 1.64 12 0.32 796.00 11507.00 34350 20240716 -45.01 14250 20241209 32.56 22900 -17.51 20250211 16220 16.46 20250203 34350 -45.01 20240716 14250 32.56 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
5 20250312 130857 55 60.00 KOSPI200 화학 N N N Y 60 N 19100 350 2 1.87 1286433665 67499 90.88 18810 19310 18610 24350 13130 18750 19058.56 8.55 0 15454 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5609 23.99 1.66 12 0.23 796.00 11507.00 34350 20240716 -44.40 14250 20241209 34.04 22900 -16.59 20250211 16220 17.76 20250203 34350 -44.40 20240716 14250 34.04 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
6 20250312 120859 55 60.00 KOSPI200 화학 N N N Y 60 N 19140 390 2 2.08 1132384525 59457 80.05 18810 19310 18610 24350 13130 18750 19045.44 8.55 0 16203 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5621 24.05 1.66 12 0.20 796.00 11507.00 34350 20240716 -44.28 14250 20241209 34.32 22900 -16.42 20250211 16220 18.00 20250203 34350 -44.28 20240716 14250 34.32 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
7 20250312 110853 55 60.00 KOSPI200 화학 N N N Y 60 N 19050 300 2 1.60 681962390 36016 48.49 18810 19160 18610 24350 13130 18750 18934.98 8.55 0 5219 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5594 23.93 1.66 12 0.12 796.00 11507.00 34350 20240716 -44.54 14250 20241209 33.68 22900 -16.81 20250211 16220 17.45 20250203 34350 -44.54 20240716 14250 33.68 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
8 20250312 100854 55 60.00 KOSPI200 화학 N N N Y 60 N 18920 170 2 0.91 315821110 16802 22.62 18810 18930 18610 24350 13130 18750 18796.64 8.55 0 476 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5556 23.77 1.64 12 0.06 796.00 11507.00 34350 20240716 -44.92 14250 20241209 32.77 22900 -17.38 20250211 16220 16.65 20250203 34350 -44.92 20240716 14250 32.77 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
9 20250312 090901 55 60.00 KOSPI200 화학 N N N Y 60 N 18790 40 2 0.21 70821620 3773 5.08 18810 18910 18610 24350 13130 18750 18770.64 8.55 0 -886 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5518 23.61 1.63 12 0.01 796.00 11507.00 34350 20240716 -45.30 14250 20241209 31.86 22900 -17.95 20250211 16220 15.84 20250203 34350 -45.30 20240716 14250 31.86 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
10 20250311 160849 55 60.00 KOSPI200 화학 N N N Y 60 N 18750 -150 5 -0.79 1374005270 74092 102.89 18110 18860 18000 24550 13230 18900 18544.44 8.56 0 -8082 19726 19312 18816 18402 17906 19520 18610 147 5650 500 13600 10 1 29366322 5506 23.56 1.63 12 0.25 796.00 11507.00 34350 20240716 -45.41 14250 20241209 31.58 22900 -18.12 20250211 16220 15.60 20250203 34350 -45.41 20240716 14250 31.58 20241209 0.97 N 178920 500 146 억 2514746 N N 128 N 00 N
11 20250311 150853 55 60.00 KOSPI200 화학 N N N Y 60 N 18750 -150 5 -0.79 1332675370 71889 99.83 18110 18860 18000 24550 13230 18900 18537.96 8.56 0 -8503 19726 19312 18816 18402 17906 19520 18610 147 5650 500 13600 10 1 29366322 5506 23.56 1.63 12 0.24 796.00 11507.00 34350 20240716 -45.41 14250 20241209 31.58 22900 -18.12 20250211 16220 15.60 20250203 34350 -45.41 20240716 14250 31.58 20241209 0.97 N 178920 500 146 억 2514746 N N 185 N 00 N
12 20250311 140855 55 60.00 KOSPI200 화학 N N N Y 60 N 18710 -190 5 -1.01 1142559315 61730 85.73 18110 18860 18000 24550 13230 18900 18508.98 8.56 0 -8492 19726 19312 18816 18402 17906 19520 18610 147 5650 500 13600 10 1 29366322 5494 23.51 1.63 12 0.21 796.00 11507.00 34350 20240716 -45.53 14250 20241209 31.30 22900 -18.30 20250211 16220 15.35 20250203 34350 -45.53 20240716 14250 31.30 20241209 0.97 N 178920 500 146 억 2514746 N N 185 N 00 N