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
298020/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
20250312,161101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,2500,2,1.06,1752943500,7350,45.46,235000,241500,235000,307000,166000,236500,238495.98,17.56,0,1269,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10343,11.10,0.81,12,0.17,21535.00,295216.00,421500,20240517,-43.30,192000,20241129,24.48,249500,-4.21,20250310,214000,11.68,20250203,421500,-43.30,20240517,192000,24.48,20241129,0.94,N,298020,5000,216 억,,759889,N,N,39,N,00,N
20250312,151102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,3000,2,1.27,1629165500,6833,42.26,235000,241500,235000,307000,166000,236500,238426.66,17.56,0,1205,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10365,11.12,0.81,12,0.16,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,249500,-4.01,20250310,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,141059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,2000,2,0.85,1397194500,5863,36.26,235000,241500,235000,307000,166000,236500,238307.71,17.56,0,1032,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10322,11.07,0.81,12,0.14,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,249500,-4.41,20250310,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,131100,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,3500,2,1.48,1226460500,5149,31.85,235000,241500,235000,307000,166000,236500,238194.58,17.56,0,820,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10386,11.14,0.81,12,0.12,21535.00,295216.00,421500,20240517,-43.06,192000,20241129,25.00,249500,-3.81,20250310,214000,12.15,20250203,421500,-43.06,20240517,192000,25.00,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,121104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240500,4000,2,1.69,1089112500,4578,28.32,235000,241500,235000,307000,166000,236500,237901.99,17.56,0,551,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10408,11.17,0.81,12,0.11,21535.00,295216.00,421500,20240517,-42.94,192000,20241129,25.26,249500,-3.61,20250310,214000,12.38,20250203,421500,-42.94,20240517,192000,25.26,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,111056,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,3500,2,1.48,896516750,3777,23.36,235000,240000,235000,307000,166000,236500,237362.58,17.56,0,178,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10386,11.14,0.81,12,0.09,21535.00,295216.00,421500,20240517,-43.06,192000,20241129,25.00,249500,-3.81,20250310,214000,12.15,20250203,421500,-43.06,20240517,192000,25.00,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,101058,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,2000,2,0.85,715805000,3021,18.69,235000,239000,235000,307000,166000,236500,236943.36,17.56,0,-136,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10322,11.07,0.81,12,0.07,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,249500,-4.41,20250310,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,091105,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,0,3,0.00,191475000,809,5.00,235000,238500,235000,307000,166000,236500,236681.54,17.56,0,212,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10235,10.98,0.80,12,0.02,21535.00,295216.00,421500,20240517,-43.89,192000,20241129,23.18,249500,-5.21,20250310,214000,10.51,20250203,421500,-43.89,20240517,192000,23.18,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250311,161052,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,-10000,5,-4.06,3858915750,16135,72.73,240000,245000,236500,320000,173000,246500,239167.76,17.65,0,-2178,256833,251666,244333,239166,231833,254250,241750,216,73500,5000,172550,500,1,4327682,10235,10.98,0.80,12,0.37,21535.00,295216.00,421500,20240517,-43.89,192000,20241129,23.18,249500,-5.21,20250310,214000,10.51,20250203,421500,-43.89,20240517,192000,23.18,20241129,1.04,N,298020,5000,216 억,,763926,N,N,9,N,00,N
20250311,151055,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238000,-8500,5,-3.45,3452661250,14419,65.00,240000,245000,237000,320000,173000,246500,239452.20,17.65,0,-1540,256833,251666,244333,239166,231833,254250,241750,216,73500,5000,172550,500,1,4327682,10300,11.05,0.81,12,0.33,21535.00,295216.00,421500,20240517,-43.53,192000,20241129,23.96,249500,-4.61,20250310,214000,11.21,20250203,421500,-43.53,20240517,192000,23.96,20241129,1.04,N,298020,5000,216 억,,763926,N,N,41,N,00,N
20250311,141059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-9500,5,-3.85,3099211750,12932,58.29,240000,245000,237000,320000,173000,246500,239654.48,17.65,0,-1228,256833,251666,244333,239166,231833,254250,241750,216,73500,5000,172550,500,1,4327682,10257,11.01,0.80,12,0.30,21535.00,295216.00,421500,20240517,-43.77,192000,20241129,23.44,249500,-5.01,20250310,214000,10.75,20250203,421500,-43.77,20240517,192000,23.44,20241129,1.04,N,298020,5000,216 억,,763926,N,N,41,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 161101 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 2500 2 1.06 1752943500 7350 45.46 235000 241500 235000 307000 166000 236500 238495.98 17.56 0 1269 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10343 11.10 0.81 12 0.17 21535.00 295216.00 421500 20240517 -43.30 192000 20241129 24.48 249500 -4.21 20250310 214000 11.68 20250203 421500 -43.30 20240517 192000 24.48 20241129 0.94 N 298020 5000 216 억 759889 N N 39 N 00 N
3 20250312 151102 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 3000 2 1.27 1629165500 6833 42.26 235000 241500 235000 307000 166000 236500 238426.66 17.56 0 1205 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10365 11.12 0.81 12 0.16 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 249500 -4.01 20250310 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
4 20250312 141059 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 2000 2 0.85 1397194500 5863 36.26 235000 241500 235000 307000 166000 236500 238307.71 17.56 0 1032 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10322 11.07 0.81 12 0.14 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 249500 -4.41 20250310 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
5 20250312 131100 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 3500 2 1.48 1226460500 5149 31.85 235000 241500 235000 307000 166000 236500 238194.58 17.56 0 820 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10386 11.14 0.81 12 0.12 21535.00 295216.00 421500 20240517 -43.06 192000 20241129 25.00 249500 -3.81 20250310 214000 12.15 20250203 421500 -43.06 20240517 192000 25.00 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
6 20250312 121104 55 40.00 KOSPI200 화학 N N N Y 40 N 240500 4000 2 1.69 1089112500 4578 28.32 235000 241500 235000 307000 166000 236500 237901.99 17.56 0 551 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10408 11.17 0.81 12 0.11 21535.00 295216.00 421500 20240517 -42.94 192000 20241129 25.26 249500 -3.61 20250310 214000 12.38 20250203 421500 -42.94 20240517 192000 25.26 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
7 20250312 111056 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 3500 2 1.48 896516750 3777 23.36 235000 240000 235000 307000 166000 236500 237362.58 17.56 0 178 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10386 11.14 0.81 12 0.09 21535.00 295216.00 421500 20240517 -43.06 192000 20241129 25.00 249500 -3.81 20250310 214000 12.15 20250203 421500 -43.06 20240517 192000 25.00 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
8 20250312 101058 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 2000 2 0.85 715805000 3021 18.69 235000 239000 235000 307000 166000 236500 236943.36 17.56 0 -136 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10322 11.07 0.81 12 0.07 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 249500 -4.41 20250310 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
9 20250312 091105 55 40.00 KOSPI200 화학 N N N Y 40 N 236500 0 3 0.00 191475000 809 5.00 235000 238500 235000 307000 166000 236500 236681.54 17.56 0 212 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10235 10.98 0.80 12 0.02 21535.00 295216.00 421500 20240517 -43.89 192000 20241129 23.18 249500 -5.21 20250310 214000 10.51 20250203 421500 -43.89 20240517 192000 23.18 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
10 20250311 161052 55 40.00 KOSPI200 화학 N N N Y 40 N 236500 -10000 5 -4.06 3858915750 16135 72.73 240000 245000 236500 320000 173000 246500 239167.76 17.65 0 -2178 256833 251666 244333 239166 231833 254250 241750 216 73500 5000 172550 500 1 4327682 10235 10.98 0.80 12 0.37 21535.00 295216.00 421500 20240517 -43.89 192000 20241129 23.18 249500 -5.21 20250310 214000 10.51 20250203 421500 -43.89 20240517 192000 23.18 20241129 1.04 N 298020 5000 216 억 763926 N N 9 N 00 N
11 20250311 151055 55 40.00 KOSPI200 화학 N N N Y 40 N 238000 -8500 5 -3.45 3452661250 14419 65.00 240000 245000 237000 320000 173000 246500 239452.20 17.65 0 -1540 256833 251666 244333 239166 231833 254250 241750 216 73500 5000 172550 500 1 4327682 10300 11.05 0.81 12 0.33 21535.00 295216.00 421500 20240517 -43.53 192000 20241129 23.96 249500 -4.61 20250310 214000 11.21 20250203 421500 -43.53 20240517 192000 23.96 20241129 1.04 N 298020 5000 216 억 763926 N N 41 N 00 N
12 20250311 141059 55 40.00 KOSPI200 화학 N N N Y 40 N 237000 -9500 5 -3.85 3099211750 12932 58.29 240000 245000 237000 320000 173000 246500 239654.48 17.65 0 -1228 256833 251666 244333 239166 231833 254250 241750 216 73500 5000 172550 500 1 4327682 10257 11.01 0.80 12 0.30 21535.00 295216.00 421500 20240517 -43.77 192000 20241129 23.44 249500 -5.01 20250310 214000 10.75 20250203 421500 -43.77 20240517 192000 23.44 20241129 1.04 N 298020 5000 216 억 763926 N N 41 N 00 N