ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250318,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-450,5,-1.27,891779775,25294,70.93,35900,35900,34950,46200,24900,35550,35256.57,14.56,0,-2468,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7356,-5.96,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-43.39,30300,20250203,15.84,37100,-5.39,20250312,30300,15.84,20250203,62000,-43.39,20240604,30300,15.84,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,23,N,00,N
20250318,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-500,5,-1.41,831818125,23583,66.13,35900,35900,34950,46200,24900,35550,35271.94,14.56,0,-1905,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7345,-5.95,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-43.47,30300,20250203,15.68,37100,-5.53,20250312,30300,15.68,20250203,62000,-43.47,20240604,30300,15.68,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250318,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-500,5,-1.41,694159850,19662,55.14,35900,35900,34950,46200,24900,35550,35304.64,14.56,0,-1369,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7345,-5.95,0.21,12,0.09,-5894.00,169784.00,62000,20240604,-43.47,30300,20250203,15.68,37100,-5.53,20250312,30300,15.68,20250203,62000,-43.47,20240604,30300,15.68,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250318,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-450,5,-1.27,582316850,16470,46.19,35900,35900,35000,46200,24900,35550,35356.21,14.56,0,-1647,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7356,-5.96,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-43.39,30300,20250203,15.84,37100,-5.39,20250312,30300,15.84,20250203,62000,-43.39,20240604,30300,15.84,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250318,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,-350,5,-0.98,443823100,12525,35.12,35900,35900,35100,46200,24900,35550,35434.98,14.56,0,-1556,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7376,-5.97,0.21,12,0.06,-5894.00,169784.00,62000,20240604,-43.23,30300,20250203,16.17,37100,-5.12,20250312,30300,16.17,20250203,62000,-43.23,20240604,30300,16.17,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250318,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35150,-400,5,-1.13,339446975,9556,26.80,35900,35900,35150,46200,24900,35550,35521.87,14.56,0,-2215,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7366,-5.96,0.21,12,0.05,-5894.00,169784.00,62000,20240604,-43.31,30300,20250203,16.01,37100,-5.26,20250312,30300,16.01,20250203,62000,-43.31,20240604,30300,16.01,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250318,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,100,2,0.28,174588600,4895,13.73,35900,35900,35400,46200,24900,35550,35666.72,14.56,0,-1821,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7471,-6.05,0.21,12,0.02,-5894.00,169784.00,62000,20240604,-42.50,30300,20250203,17.66,37100,-3.91,20250312,30300,17.66,20250203,62000,-42.50,20240604,30300,17.66,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250318,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,150,2,0.42,3838100,107,0.30,35900,35900,35700,46200,24900,35550,35870.09,14.56,0,16,36716,36132,35566,34982,34416,36425,35275,1283,10650,5000,25590,50,1,20955884,7481,-6.06,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-42.42,30300,20250203,17.82,37100,-3.77,20250312,30300,17.82,20250203,62000,-42.42,20240604,30300,17.82,20250203,0.55,N,000210,5000,1282 억,,3051964,N,N,20,N,00,N
20250317,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,550,2,1.57,1263858775,35660,69.21,35000,36150,35000,45500,24500,35000,35441.78,14.54,0,-2634,37333,36166,35533,34366,33733,35850,34050,1283,10500,5000,25200,50,1,20955884,7450,-6.03,0.21,12,0.17,-5894.00,169784.00,62000,20240604,-42.66,30300,20250203,17.33,37100,-4.18,20250312,30300,17.33,20250203,62000,-42.66,20240604,30300,17.33,20250203,0.54,N,000210,5000,1282 억,,3046209,N,N,20,N,00,N
20250317,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,400,2,1.14,1115345275,31476,61.09,35000,36150,35000,45500,24500,35000,35434.78,14.54,0,-2729,37333,36166,35533,34366,33733,35850,34050,1283,10500,5000,25200,50,1,20955884,7418,-6.01,0.21,12,0.15,-5894.00,169784.00,62000,20240604,-42.90,30300,20250203,16.83,37100,-4.58,20250312,30300,16.83,20250203,62000,-42.90,20240604,30300,16.83,20250203,0.54,N,000210,5000,1282 억,,3046209,N,N,318,N,00,N
20250317,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,450,2,1.29,1015048075,28646,55.60,35000,36150,35000,45500,24500,35000,35434.20,14.54,0,-957,37333,36166,35533,34366,33733,35850,34050,1283,10500,5000,25200,50,1,20955884,7429,-6.01,0.21,12,0.14,-5894.00,169784.00,62000,20240604,-42.82,30300,20250203,17.00,37100,-4.45,20250312,30300,17.00,20250203,62000,-42.82,20240604,30300,17.00,20250203,0.54,N,000210,5000,1282 억,,3046209,N,N,318,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 20250318 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 35100 -450 5 -1.27 891779775 25294 70.93 35900 35900 34950 46200 24900 35550 35256.57 14.56 0 -2468 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7356 -5.96 0.21 12 0.12 -5894.00 169784.00 62000 20240604 -43.39 30300 20250203 15.84 37100 -5.39 20250312 30300 15.84 20250203 62000 -43.39 20240604 30300 15.84 20250203 0.55 N 000210 5000 1282 억 3051964 N N 23 N 00 N
3 20250318 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 35050 -500 5 -1.41 831818125 23583 66.13 35900 35900 34950 46200 24900 35550 35271.94 14.56 0 -1905 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7345 -5.95 0.21 12 0.11 -5894.00 169784.00 62000 20240604 -43.47 30300 20250203 15.68 37100 -5.53 20250312 30300 15.68 20250203 62000 -43.47 20240604 30300 15.68 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
4 20250318 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 35050 -500 5 -1.41 694159850 19662 55.14 35900 35900 34950 46200 24900 35550 35304.64 14.56 0 -1369 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7345 -5.95 0.21 12 0.09 -5894.00 169784.00 62000 20240604 -43.47 30300 20250203 15.68 37100 -5.53 20250312 30300 15.68 20250203 62000 -43.47 20240604 30300 15.68 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
5 20250318 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 35100 -450 5 -1.27 582316850 16470 46.19 35900 35900 35000 46200 24900 35550 35356.21 14.56 0 -1647 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7356 -5.96 0.21 12 0.08 -5894.00 169784.00 62000 20240604 -43.39 30300 20250203 15.84 37100 -5.39 20250312 30300 15.84 20250203 62000 -43.39 20240604 30300 15.84 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
6 20250318 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 -350 5 -0.98 443823100 12525 35.12 35900 35900 35100 46200 24900 35550 35434.98 14.56 0 -1556 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7376 -5.97 0.21 12 0.06 -5894.00 169784.00 62000 20240604 -43.23 30300 20250203 16.17 37100 -5.12 20250312 30300 16.17 20250203 62000 -43.23 20240604 30300 16.17 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
7 20250318 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 35150 -400 5 -1.13 339446975 9556 26.80 35900 35900 35150 46200 24900 35550 35521.87 14.56 0 -2215 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7366 -5.96 0.21 12 0.05 -5894.00 169784.00 62000 20240604 -43.31 30300 20250203 16.01 37100 -5.26 20250312 30300 16.01 20250203 62000 -43.31 20240604 30300 16.01 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
8 20250318 100104 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 100 2 0.28 174588600 4895 13.73 35900 35900 35400 46200 24900 35550 35666.72 14.56 0 -1821 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7471 -6.05 0.21 12 0.02 -5894.00 169784.00 62000 20240604 -42.50 30300 20250203 17.66 37100 -3.91 20250312 30300 17.66 20250203 62000 -42.50 20240604 30300 17.66 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
9 20250318 090104 55 40.00 KOSPI200 화학 N N N Y 40 N 35700 150 2 0.42 3838100 107 0.30 35900 35900 35700 46200 24900 35550 35870.09 14.56 0 16 36716 36132 35566 34982 34416 36425 35275 1283 10650 5000 25590 50 1 20955884 7481 -6.06 0.21 12 0.00 -5894.00 169784.00 62000 20240604 -42.42 30300 20250203 17.82 37100 -3.77 20250312 30300 17.82 20250203 62000 -42.42 20240604 30300 17.82 20250203 0.55 N 000210 5000 1282 억 3051964 N N 20 N 00 N
10 20250317 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 35550 550 2 1.57 1263858775 35660 69.21 35000 36150 35000 45500 24500 35000 35441.78 14.54 0 -2634 37333 36166 35533 34366 33733 35850 34050 1283 10500 5000 25200 50 1 20955884 7450 -6.03 0.21 12 0.17 -5894.00 169784.00 62000 20240604 -42.66 30300 20250203 17.33 37100 -4.18 20250312 30300 17.33 20250203 62000 -42.66 20240604 30300 17.33 20250203 0.54 N 000210 5000 1282 억 3046209 N N 20 N 00 N
11 20250317 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 35400 400 2 1.14 1115345275 31476 61.09 35000 36150 35000 45500 24500 35000 35434.78 14.54 0 -2729 37333 36166 35533 34366 33733 35850 34050 1283 10500 5000 25200 50 1 20955884 7418 -6.01 0.21 12 0.15 -5894.00 169784.00 62000 20240604 -42.90 30300 20250203 16.83 37100 -4.58 20250312 30300 16.83 20250203 62000 -42.90 20240604 30300 16.83 20250203 0.54 N 000210 5000 1282 억 3046209 N N 318 N 00 N
12 20250317 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 35450 450 2 1.29 1015048075 28646 55.60 35000 36150 35000 45500 24500 35000 35434.20 14.54 0 -957 37333 36166 35533 34366 33733 35850 34050 1283 10500 5000 25200 50 1 20955884 7429 -6.01 0.21 12 0.14 -5894.00 169784.00 62000 20240604 -42.82 30300 20250203 17.00 37100 -4.45 20250312 30300 17.00 20250203 62000 -42.82 20240604 30300 17.00 20250203 0.54 N 000210 5000 1282 억 3046209 N N 318 N 00 N