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
004000/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
20250318,160152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40400,-50,5,-0.12,1372478825,33857,65.77,40400,40800,40300,52500,28350,40450,40537.52,17.00,0,-1603,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10423,28.65,0.44,12,0.13,1410.00,92173.00,51200,20240905,-21.09,33900,20241205,19.17,43950,-8.08,20250220,37750,7.02,20250203,51200,-21.09,20240905,33900,19.17,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,32,N,00,N
20250318,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40450,0,3,0.00,1288592150,31783,61.74,40400,40800,40300,52500,28350,40450,40543.44,17.00,0,-1492,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10436,28.69,0.44,12,0.12,1410.00,92173.00,51200,20240905,-21.00,33900,20241205,19.32,43950,-7.96,20250220,37750,7.15,20250203,51200,-21.00,20240905,33900,19.32,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250318,140152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,50,2,0.12,1128271025,27824,54.05,40400,40800,40300,52500,28350,40450,40550.28,17.00,0,-1442,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10449,28.72,0.44,12,0.11,1410.00,92173.00,51200,20240905,-20.90,33900,20241205,19.47,43950,-7.85,20250220,37750,7.28,20250203,51200,-20.90,20240905,33900,19.47,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250318,130152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40650,200,2,0.49,927939975,22885,44.45,40400,40800,40300,52500,28350,40450,40547.96,17.00,0,-850,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10488,28.83,0.44,12,0.09,1410.00,92173.00,51200,20240905,-20.61,33900,20241205,19.91,43950,-7.51,20250220,37750,7.68,20250203,51200,-20.61,20240905,33900,19.91,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250318,120152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40700,250,2,0.62,785313400,19373,37.63,40400,40800,40300,52500,28350,40450,40536.49,17.00,0,-1267,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10501,28.87,0.44,12,0.08,1410.00,92173.00,51200,20240905,-20.51,33900,20241205,20.06,43950,-7.39,20250220,37750,7.81,20250203,51200,-20.51,20240905,33900,20.06,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250318,110152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40450,0,3,0.00,635072750,15674,30.45,40400,40800,40300,52500,28350,40450,40517.59,17.00,0,-2411,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10436,28.69,0.44,12,0.06,1410.00,92173.00,51200,20240905,-21.00,33900,20241205,19.32,43950,-7.96,20250220,37750,7.15,20250203,51200,-21.00,20240905,33900,19.32,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250318,100152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40450,0,3,0.00,398921850,9834,19.10,40400,40800,40300,52500,28350,40450,40565.57,17.00,0,-959,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10436,28.69,0.44,12,0.04,1410.00,92173.00,51200,20240905,-21.00,33900,20241205,19.32,43950,-7.96,20250220,37750,7.15,20250203,51200,-21.00,20240905,33900,19.32,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250318,090152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40550,100,2,0.25,31879600,788,1.53,40400,40650,40300,52500,28350,40450,40456.35,17.00,0,287,41716,41082,40516,39882,39316,40800,39600,1290,12050,5000,30740,50,1,25800000,10462,28.76,0.44,12,0.00,1410.00,92173.00,51200,20240905,-20.80,33900,20241205,19.62,43950,-7.74,20250220,37750,7.42,20250203,51200,-20.80,20240905,33900,19.62,20241205,0.36,N,004000,5000,1290 억,,4384914,N,N,27,N,00,N
20250317,160152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40450,50,2,0.12,2072331975,51481,115.62,40500,41150,39950,52500,28300,40400,40254.29,17.02,0,-14279,41600,41000,40450,39850,39300,40725,39575,1290,12100,5000,30700,50,1,25800000,10436,5.73,0.44,12,0.20,7055.00,92735.00,51200,20240905,-21.00,33900,20241205,19.32,43950,-7.96,20250220,37750,7.15,20250203,51200,-21.00,20240905,33900,19.32,20241205,0.36,N,004000,5000,1290 억,,4391630,N,N,27,N,00,N
20250317,150152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40150,-250,5,-0.62,1789295625,44453,99.84,40500,41150,39950,52500,28300,40400,40251.40,17.02,0,-14237,41600,41000,40450,39850,39300,40725,39575,1290,12100,5000,30700,50,1,25800000,10359,5.69,0.43,12,0.17,7055.00,92735.00,51200,20240905,-21.58,33900,20241205,18.44,43950,-8.65,20250220,37750,6.36,20250203,51200,-21.58,20240905,33900,18.44,20241205,0.36,N,004000,5000,1290 억,,4391630,N,N,495,N,00,N
20250317,140152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40200,-200,5,-0.50,1471974125,36549,82.08,40500,41150,39950,52500,28300,40400,40273.99,17.02,0,-13893,41600,41000,40450,39850,39300,40725,39575,1290,12100,5000,30700,50,1,25800000,10372,5.70,0.43,12,0.14,7055.00,92735.00,51200,20240905,-21.48,33900,20241205,18.58,43950,-8.53,20250220,37750,6.49,20250203,51200,-21.48,20240905,33900,18.58,20241205,0.36,N,004000,5000,1290 억,,4391630,N,N,495,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 160152 55 60.00 KOSPI200 화학 N N N Y 60 N 40400 -50 5 -0.12 1372478825 33857 65.77 40400 40800 40300 52500 28350 40450 40537.52 17.00 0 -1603 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10423 28.65 0.44 12 0.13 1410.00 92173.00 51200 20240905 -21.09 33900 20241205 19.17 43950 -8.08 20250220 37750 7.02 20250203 51200 -21.09 20240905 33900 19.17 20241205 0.36 N 004000 5000 1290 억 4384914 N N 32 N 00 N
3 20250318 150153 55 60.00 KOSPI200 화학 N N N Y 60 N 40450 0 3 0.00 1288592150 31783 61.74 40400 40800 40300 52500 28350 40450 40543.44 17.00 0 -1492 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10436 28.69 0.44 12 0.12 1410.00 92173.00 51200 20240905 -21.00 33900 20241205 19.32 43950 -7.96 20250220 37750 7.15 20250203 51200 -21.00 20240905 33900 19.32 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
4 20250318 140152 55 60.00 KOSPI200 화학 N N N Y 60 N 40500 50 2 0.12 1128271025 27824 54.05 40400 40800 40300 52500 28350 40450 40550.28 17.00 0 -1442 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10449 28.72 0.44 12 0.11 1410.00 92173.00 51200 20240905 -20.90 33900 20241205 19.47 43950 -7.85 20250220 37750 7.28 20250203 51200 -20.90 20240905 33900 19.47 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
5 20250318 130152 55 60.00 KOSPI200 화학 N N N Y 60 N 40650 200 2 0.49 927939975 22885 44.45 40400 40800 40300 52500 28350 40450 40547.96 17.00 0 -850 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10488 28.83 0.44 12 0.09 1410.00 92173.00 51200 20240905 -20.61 33900 20241205 19.91 43950 -7.51 20250220 37750 7.68 20250203 51200 -20.61 20240905 33900 19.91 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
6 20250318 120152 55 60.00 KOSPI200 화학 N N N Y 60 N 40700 250 2 0.62 785313400 19373 37.63 40400 40800 40300 52500 28350 40450 40536.49 17.00 0 -1267 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10501 28.87 0.44 12 0.08 1410.00 92173.00 51200 20240905 -20.51 33900 20241205 20.06 43950 -7.39 20250220 37750 7.81 20250203 51200 -20.51 20240905 33900 20.06 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
7 20250318 110152 55 60.00 KOSPI200 화학 N N N Y 60 N 40450 0 3 0.00 635072750 15674 30.45 40400 40800 40300 52500 28350 40450 40517.59 17.00 0 -2411 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10436 28.69 0.44 12 0.06 1410.00 92173.00 51200 20240905 -21.00 33900 20241205 19.32 43950 -7.96 20250220 37750 7.15 20250203 51200 -21.00 20240905 33900 19.32 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
8 20250318 100152 55 60.00 KOSPI200 화학 N N N Y 60 N 40450 0 3 0.00 398921850 9834 19.10 40400 40800 40300 52500 28350 40450 40565.57 17.00 0 -959 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10436 28.69 0.44 12 0.04 1410.00 92173.00 51200 20240905 -21.00 33900 20241205 19.32 43950 -7.96 20250220 37750 7.15 20250203 51200 -21.00 20240905 33900 19.32 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
9 20250318 090152 55 60.00 KOSPI200 화학 N N N Y 60 N 40550 100 2 0.25 31879600 788 1.53 40400 40650 40300 52500 28350 40450 40456.35 17.00 0 287 41716 41082 40516 39882 39316 40800 39600 1290 12050 5000 30740 50 1 25800000 10462 28.76 0.44 12 0.00 1410.00 92173.00 51200 20240905 -20.80 33900 20241205 19.62 43950 -7.74 20250220 37750 7.42 20250203 51200 -20.80 20240905 33900 19.62 20241205 0.36 N 004000 5000 1290 억 4384914 N N 27 N 00 N
10 20250317 160152 55 60.00 KOSPI200 화학 N N N Y 60 N 40450 50 2 0.12 2072331975 51481 115.62 40500 41150 39950 52500 28300 40400 40254.29 17.02 0 -14279 41600 41000 40450 39850 39300 40725 39575 1290 12100 5000 30700 50 1 25800000 10436 5.73 0.44 12 0.20 7055.00 92735.00 51200 20240905 -21.00 33900 20241205 19.32 43950 -7.96 20250220 37750 7.15 20250203 51200 -21.00 20240905 33900 19.32 20241205 0.36 N 004000 5000 1290 억 4391630 N N 27 N 00 N
11 20250317 150152 55 60.00 KOSPI200 화학 N N N Y 60 N 40150 -250 5 -0.62 1789295625 44453 99.84 40500 41150 39950 52500 28300 40400 40251.40 17.02 0 -14237 41600 41000 40450 39850 39300 40725 39575 1290 12100 5000 30700 50 1 25800000 10359 5.69 0.43 12 0.17 7055.00 92735.00 51200 20240905 -21.58 33900 20241205 18.44 43950 -8.65 20250220 37750 6.36 20250203 51200 -21.58 20240905 33900 18.44 20241205 0.36 N 004000 5000 1290 억 4391630 N N 495 N 00 N
12 20250317 140152 55 60.00 KOSPI200 화학 N N N Y 60 N 40200 -200 5 -0.50 1471974125 36549 82.08 40500 41150 39950 52500 28300 40400 40273.99 17.02 0 -13893 41600 41000 40450 39850 39300 40725 39575 1290 12100 5000 30700 50 1 25800000 10372 5.70 0.43 12 0.14 7055.00 92735.00 51200 20240905 -21.48 33900 20241205 18.58 43950 -8.53 20250220 37750 6.49 20250203 51200 -21.48 20240905 33900 18.58 20241205 0.36 N 004000 5000 1290 억 4391630 N N 495 N 00 N