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
008730/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
20250318,160235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,350,2,1.24,3067108000,107853,46.64,27900,29000,27600,36550,19750,28150,28437.85,5.15,0,-18430,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,7068,-37.01,2.31,12,0.43,-770.00,12349.00,47000,20240308,-39.36,19300,20241212,47.67,37200,-23.39,20250221,20250,40.74,20250102,44800,-36.38,20240322,19300,47.67,20241212,3.93,N,008730,500,147 억,,1276163,N,N,399,N,00,N
20250318,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,0,3,0.00,2874840875,101083,43.71,27900,29000,27600,36550,19750,28150,28440.40,5.15,0,-17048,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,6981,-36.56,2.28,12,0.41,-770.00,12349.00,47000,20240308,-40.11,19300,20241212,45.85,37200,-24.33,20250221,20250,39.01,20250102,44800,-37.17,20240322,19300,45.85,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250318,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,50,2,0.18,2801720975,98489,42.59,27900,29000,27600,36550,19750,28150,28447.05,5.15,0,-16357,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,6994,-36.62,2.28,12,0.40,-770.00,12349.00,47000,20240308,-40.00,19300,20241212,46.11,37200,-24.19,20250221,20250,39.26,20250102,44800,-37.05,20240322,19300,46.11,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250318,130235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28400,250,2,0.89,2641787450,92838,40.15,27900,29000,27600,36550,19750,28150,28455.89,5.15,0,-16445,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,7043,-36.88,2.30,12,0.37,-770.00,12349.00,47000,20240308,-39.57,19300,20241212,47.15,37200,-23.66,20250221,20250,40.25,20250102,44800,-36.61,20240322,19300,47.15,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250318,120235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,50,2,0.18,2357873950,82793,35.81,27900,29000,27600,36550,19750,28150,28479.15,5.15,0,-15707,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,6994,-36.62,2.28,12,0.33,-770.00,12349.00,47000,20240308,-40.00,19300,20241212,46.11,37200,-24.19,20250221,20250,39.26,20250102,44800,-37.05,20240322,19300,46.11,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250318,110235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,400,2,1.42,2169168700,76132,32.92,27900,29000,27600,36550,19750,28150,28492.21,5.15,0,-17825,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,7080,-37.08,2.31,12,0.31,-770.00,12349.00,47000,20240308,-39.26,19300,20241212,47.93,37200,-23.25,20250221,20250,40.99,20250102,44800,-36.27,20240322,19300,47.93,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250318,100236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,700,2,2.49,1594773175,56138,24.28,27900,29000,27600,36550,19750,28150,28408.09,5.15,0,-11918,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,7155,-37.47,2.34,12,0.23,-770.00,12349.00,47000,20240308,-38.62,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,44800,-35.60,20240322,19300,49.48,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250318,090236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,-150,5,-0.53,44934500,1605,0.69,27900,28300,27850,36550,19750,28150,27996.48,5.15,0,-158,31050,29600,27700,26250,24350,30325,26975,148,8400,500,19700,50,1,24800000,6944,-36.36,2.27,12,0.01,-770.00,12349.00,47000,20240308,-40.43,19300,20241212,45.08,37200,-24.73,20250221,20250,38.27,20250102,44800,-37.50,20240322,19300,45.08,20241212,3.93,N,008730,500,147 억,,1276163,N,N,369,N,00,N
20250317,160236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,2200,2,8.48,6439966100,230857,197.54,25950,29150,25800,33700,18200,25950,27895.11,5.16,0,-1382,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6981,-36.56,2.28,12,0.93,-770.00,12349.00,47000,20240308,-40.11,19300,20241212,45.85,37200,-24.33,20250221,20250,39.01,20250102,44800,-37.17,20240322,19300,45.85,20241212,3.91,N,008730,500,147 억,,1280143,N,N,369,N,00,N
20250317,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27850,1900,2,7.32,6245307750,223916,191.60,25950,29150,25800,33700,18200,25950,27891.31,5.16,0,-136,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6907,-36.17,2.26,12,0.90,-770.00,12349.00,47000,20240308,-40.74,19300,20241212,44.30,37200,-25.13,20250221,20250,37.53,20250102,44800,-37.83,20240322,19300,44.30,20241212,3.91,N,008730,500,147 억,,1280143,N,N,546,N,00,N
20250317,140235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,2100,2,8.09,6067589100,217524,186.13,25950,29150,25800,33700,18200,25950,27893.89,5.16,0,-1878,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6956,-36.43,2.27,12,0.88,-770.00,12349.00,47000,20240308,-40.32,19300,20241212,45.34,37200,-24.60,20250221,20250,38.52,20250102,44800,-37.39,20240322,19300,45.34,20241212,3.91,N,008730,500,147 억,,1280143,N,N,546,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 160235 55 40.00 KOSPI200 화학 N N N Y 40 N 28500 350 2 1.24 3067108000 107853 46.64 27900 29000 27600 36550 19750 28150 28437.85 5.15 0 -18430 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 7068 -37.01 2.31 12 0.43 -770.00 12349.00 47000 20240308 -39.36 19300 20241212 47.67 37200 -23.39 20250221 20250 40.74 20250102 44800 -36.38 20240322 19300 47.67 20241212 3.93 N 008730 500 147 억 1276163 N N 399 N 00 N
3 20250318 150237 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 0 3 0.00 2874840875 101083 43.71 27900 29000 27600 36550 19750 28150 28440.40 5.15 0 -17048 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 6981 -36.56 2.28 12 0.41 -770.00 12349.00 47000 20240308 -40.11 19300 20241212 45.85 37200 -24.33 20250221 20250 39.01 20250102 44800 -37.17 20240322 19300 45.85 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
4 20250318 140236 55 40.00 KOSPI200 화학 N N N Y 40 N 28200 50 2 0.18 2801720975 98489 42.59 27900 29000 27600 36550 19750 28150 28447.05 5.15 0 -16357 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 6994 -36.62 2.28 12 0.40 -770.00 12349.00 47000 20240308 -40.00 19300 20241212 46.11 37200 -24.19 20250221 20250 39.26 20250102 44800 -37.05 20240322 19300 46.11 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
5 20250318 130235 55 40.00 KOSPI200 화학 N N N Y 40 N 28400 250 2 0.89 2641787450 92838 40.15 27900 29000 27600 36550 19750 28150 28455.89 5.15 0 -16445 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 7043 -36.88 2.30 12 0.37 -770.00 12349.00 47000 20240308 -39.57 19300 20241212 47.15 37200 -23.66 20250221 20250 40.25 20250102 44800 -36.61 20240322 19300 47.15 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
6 20250318 120235 55 40.00 KOSPI200 화학 N N N Y 40 N 28200 50 2 0.18 2357873950 82793 35.81 27900 29000 27600 36550 19750 28150 28479.15 5.15 0 -15707 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 6994 -36.62 2.28 12 0.33 -770.00 12349.00 47000 20240308 -40.00 19300 20241212 46.11 37200 -24.19 20250221 20250 39.26 20250102 44800 -37.05 20240322 19300 46.11 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
7 20250318 110235 55 40.00 KOSPI200 화학 N N N Y 40 N 28550 400 2 1.42 2169168700 76132 32.92 27900 29000 27600 36550 19750 28150 28492.21 5.15 0 -17825 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 7080 -37.08 2.31 12 0.31 -770.00 12349.00 47000 20240308 -39.26 19300 20241212 47.93 37200 -23.25 20250221 20250 40.99 20250102 44800 -36.27 20240322 19300 47.93 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
8 20250318 100236 55 40.00 KOSPI200 화학 N N N Y 40 N 28850 700 2 2.49 1594773175 56138 24.28 27900 29000 27600 36550 19750 28150 28408.09 5.15 0 -11918 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 7155 -37.47 2.34 12 0.23 -770.00 12349.00 47000 20240308 -38.62 19300 20241212 49.48 37200 -22.45 20250221 20250 42.47 20250102 44800 -35.60 20240322 19300 49.48 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
9 20250318 090236 55 40.00 KOSPI200 화학 N N N Y 40 N 28000 -150 5 -0.53 44934500 1605 0.69 27900 28300 27850 36550 19750 28150 27996.48 5.15 0 -158 31050 29600 27700 26250 24350 30325 26975 148 8400 500 19700 50 1 24800000 6944 -36.36 2.27 12 0.01 -770.00 12349.00 47000 20240308 -40.43 19300 20241212 45.08 37200 -24.73 20250221 20250 38.27 20250102 44800 -37.50 20240322 19300 45.08 20241212 3.93 N 008730 500 147 억 1276163 N N 369 N 00 N
10 20250317 160236 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 2200 2 8.48 6439966100 230857 197.54 25950 29150 25800 33700 18200 25950 27895.11 5.16 0 -1382 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6981 -36.56 2.28 12 0.93 -770.00 12349.00 47000 20240308 -40.11 19300 20241212 45.85 37200 -24.33 20250221 20250 39.01 20250102 44800 -37.17 20240322 19300 45.85 20241212 3.91 N 008730 500 147 억 1280143 N N 369 N 00 N
11 20250317 150236 55 40.00 KOSPI200 화학 N N N Y 40 N 27850 1900 2 7.32 6245307750 223916 191.60 25950 29150 25800 33700 18200 25950 27891.31 5.16 0 -136 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6907 -36.17 2.26 12 0.90 -770.00 12349.00 47000 20240308 -40.74 19300 20241212 44.30 37200 -25.13 20250221 20250 37.53 20250102 44800 -37.83 20240322 19300 44.30 20241212 3.91 N 008730 500 147 억 1280143 N N 546 N 00 N
12 20250317 140235 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 2100 2 8.09 6067589100 217524 186.13 25950 29150 25800 33700 18200 25950 27893.89 5.16 0 -1878 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6956 -36.43 2.27 12 0.88 -770.00 12349.00 47000 20240308 -40.32 19300 20241212 45.34 37200 -24.60 20250221 20250 38.52 20250102 44800 -37.39 20240322 19300 45.34 20241212 3.91 N 008730 500 147 억 1280143 N N 546 N 00 N