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
009830/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
20250318,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,400,2,1.98,26139697550,1268082,128.70,20450,20950,20400,26250,14150,20200,20613.59,13.66,0,43855,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35410,-17.59,0.45,12,0.74,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,3897,N,00,N
20250318,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,400,2,1.98,24198729250,1173712,119.12,20450,20950,20400,26250,14150,20200,20617.26,13.66,0,-1636,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35410,-17.59,0.45,12,0.68,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250318,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20550,350,2,1.73,22466879525,1089484,110.58,20450,20950,20400,26250,14150,20200,20621.58,13.66,0,-2782,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35324,-17.55,0.45,12,0.63,-1171.00,45611.00,34550,20240528,-40.52,14860,20241209,38.29,23350,-11.99,20250214,16020,28.28,20250102,34550,-40.52,20240528,14860,38.29,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250318,130245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20500,300,2,1.49,19529816150,946858,96.10,20450,20950,20400,26250,14150,20200,20625.92,13.66,0,-55421,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35238,-17.51,0.45,12,0.55,-1171.00,45611.00,34550,20240528,-40.67,14860,20241209,37.95,23350,-12.21,20250214,16020,27.97,20250102,34550,-40.67,20240528,14860,37.95,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250318,120245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20450,250,2,1.24,18337054350,888691,90.20,20450,20950,20400,26250,14150,20200,20633.78,13.66,0,-55833,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35152,-17.46,0.45,12,0.52,-1171.00,45611.00,34550,20240528,-40.81,14860,20241209,37.62,23350,-12.42,20250214,16020,27.65,20250102,34550,-40.81,20240528,14860,37.62,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250318,110245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20525,325,2,1.61,16687464875,808222,82.03,20450,20950,20400,26250,14150,20200,20647.13,13.66,0,-46497,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35281,-17.53,0.45,12,0.47,-1171.00,45611.00,34550,20240528,-40.59,14860,20241209,38.12,23350,-12.10,20250214,16020,28.12,20250102,34550,-40.59,20240528,14860,38.12,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250318,100246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20550,350,2,1.73,13620678025,658786,66.86,20450,20950,20400,26250,14150,20200,20675.42,13.66,0,1007,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35324,-17.55,0.45,12,0.38,-1171.00,45611.00,34550,20240528,-40.52,14860,20241209,38.29,23350,-11.99,20250214,16020,28.28,20250102,34550,-40.52,20240528,14860,38.29,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250318,090246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20800,600,2,2.97,3316781875,160284,16.27,20450,20950,20400,26250,14150,20200,20693.16,13.66,0,51309,20766,20482,20316,20032,19866,20400,19950,8757,6050,5000,14540,50,1,171892536,35754,-17.76,0.46,12,0.09,-1171.00,45611.00,34550,20240528,-39.80,14860,20241209,39.97,23350,-10.92,20250214,16020,29.84,20250102,34550,-39.80,20240528,14860,39.97,20241209,2.11,N,009830,5000,8756 억,,23482984,N,N,7099,N,00,N
20250317,160246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,50,2,0.25,19740213875,972911,120.95,20300,20600,20150,26150,14150,20150,20290.31,13.64,0,-48254,20650,20400,20200,19950,19750,20525,20075,8757,6000,5000,14500,50,1,171892536,34722,-17.25,0.44,12,0.57,-1171.00,45611.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,2.12,N,009830,5000,8756 억,,23450718,N,N,7057,N,00,N
20250317,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,50,2,0.25,17772714925,875535,108.84,20300,20600,20150,26150,14150,20150,20299.49,13.64,0,-55523,20650,20400,20200,19950,19750,20525,20075,8757,6000,5000,14500,50,1,171892536,34722,-17.25,0.44,12,0.51,-1171.00,45611.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,2.12,N,009830,5000,8756 억,,23450718,N,N,5680,N,00,N
20250317,140245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20250,100,2,0.50,14965098975,736572,91.57,20300,20600,20150,26150,14150,20150,20317.53,13.64,0,-41215,20650,20400,20200,19950,19750,20525,20075,8757,6000,5000,14500,50,1,171892536,34808,-17.29,0.44,12,0.43,-1171.00,45611.00,34550,20240528,-41.39,14860,20241209,36.27,23350,-13.28,20250214,16020,26.40,20250102,34550,-41.39,20240528,14860,36.27,20241209,2.12,N,009830,5000,8756 억,,23450718,N,N,5680,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 160245 55 30.00 KOSPI200 화학 N N N Y 40 N 20600 400 2 1.98 26139697550 1268082 128.70 20450 20950 20400 26250 14150 20200 20613.59 13.66 0 43855 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35410 -17.59 0.45 12 0.74 -1171.00 45611.00 34550 20240528 -40.38 14860 20241209 38.63 23350 -11.78 20250214 16020 28.59 20250102 34550 -40.38 20240528 14860 38.63 20241209 2.11 N 009830 5000 8756 억 23482984 N N 3897 N 00 N
3 20250318 150246 55 30.00 KOSPI200 화학 N N N Y 40 N 20600 400 2 1.98 24198729250 1173712 119.12 20450 20950 20400 26250 14150 20200 20617.26 13.66 0 -1636 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35410 -17.59 0.45 12 0.68 -1171.00 45611.00 34550 20240528 -40.38 14860 20241209 38.63 23350 -11.78 20250214 16020 28.59 20250102 34550 -40.38 20240528 14860 38.63 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
4 20250318 140246 55 30.00 KOSPI200 화학 N N N Y 40 N 20550 350 2 1.73 22466879525 1089484 110.58 20450 20950 20400 26250 14150 20200 20621.58 13.66 0 -2782 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35324 -17.55 0.45 12 0.63 -1171.00 45611.00 34550 20240528 -40.52 14860 20241209 38.29 23350 -11.99 20250214 16020 28.28 20250102 34550 -40.52 20240528 14860 38.29 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
5 20250318 130245 55 30.00 KOSPI200 화학 N N N Y 40 N 20500 300 2 1.49 19529816150 946858 96.10 20450 20950 20400 26250 14150 20200 20625.92 13.66 0 -55421 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35238 -17.51 0.45 12 0.55 -1171.00 45611.00 34550 20240528 -40.67 14860 20241209 37.95 23350 -12.21 20250214 16020 27.97 20250102 34550 -40.67 20240528 14860 37.95 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
6 20250318 120245 55 30.00 KOSPI200 화학 N N N Y 40 N 20450 250 2 1.24 18337054350 888691 90.20 20450 20950 20400 26250 14150 20200 20633.78 13.66 0 -55833 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35152 -17.46 0.45 12 0.52 -1171.00 45611.00 34550 20240528 -40.81 14860 20241209 37.62 23350 -12.42 20250214 16020 27.65 20250102 34550 -40.81 20240528 14860 37.62 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
7 20250318 110245 55 30.00 KOSPI200 화학 N N N Y 40 N 20525 325 2 1.61 16687464875 808222 82.03 20450 20950 20400 26250 14150 20200 20647.13 13.66 0 -46497 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35281 -17.53 0.45 12 0.47 -1171.00 45611.00 34550 20240528 -40.59 14860 20241209 38.12 23350 -12.10 20250214 16020 28.12 20250102 34550 -40.59 20240528 14860 38.12 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
8 20250318 100246 55 30.00 KOSPI200 화학 N N N Y 40 N 20550 350 2 1.73 13620678025 658786 66.86 20450 20950 20400 26250 14150 20200 20675.42 13.66 0 1007 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35324 -17.55 0.45 12 0.38 -1171.00 45611.00 34550 20240528 -40.52 14860 20241209 38.29 23350 -11.99 20250214 16020 28.28 20250102 34550 -40.52 20240528 14860 38.29 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
9 20250318 090246 55 30.00 KOSPI200 화학 N N N Y 40 N 20800 600 2 2.97 3316781875 160284 16.27 20450 20950 20400 26250 14150 20200 20693.16 13.66 0 51309 20766 20482 20316 20032 19866 20400 19950 8757 6050 5000 14540 50 1 171892536 35754 -17.76 0.46 12 0.09 -1171.00 45611.00 34550 20240528 -39.80 14860 20241209 39.97 23350 -10.92 20250214 16020 29.84 20250102 34550 -39.80 20240528 14860 39.97 20241209 2.11 N 009830 5000 8756 억 23482984 N N 7099 N 00 N
10 20250317 160246 55 30.00 KOSPI200 화학 N N N Y 40 N 20200 50 2 0.25 19740213875 972911 120.95 20300 20600 20150 26150 14150 20150 20290.31 13.64 0 -48254 20650 20400 20200 19950 19750 20525 20075 8757 6000 5000 14500 50 1 171892536 34722 -17.25 0.44 12 0.57 -1171.00 45611.00 34550 20240528 -41.53 14860 20241209 35.94 23350 -13.49 20250214 16020 26.09 20250102 34550 -41.53 20240528 14860 35.94 20241209 2.12 N 009830 5000 8756 억 23450718 N N 7057 N 00 N
11 20250317 150245 55 30.00 KOSPI200 화학 N N N Y 40 N 20200 50 2 0.25 17772714925 875535 108.84 20300 20600 20150 26150 14150 20150 20299.49 13.64 0 -55523 20650 20400 20200 19950 19750 20525 20075 8757 6000 5000 14500 50 1 171892536 34722 -17.25 0.44 12 0.51 -1171.00 45611.00 34550 20240528 -41.53 14860 20241209 35.94 23350 -13.49 20250214 16020 26.09 20250102 34550 -41.53 20240528 14860 35.94 20241209 2.12 N 009830 5000 8756 억 23450718 N N 5680 N 00 N
12 20250317 140245 55 30.00 KOSPI200 화학 N N N Y 40 N 20250 100 2 0.50 14965098975 736572 91.57 20300 20600 20150 26150 14150 20150 20317.53 13.64 0 -41215 20650 20400 20200 19950 19750 20525 20075 8757 6000 5000 14500 50 1 171892536 34808 -17.29 0.44 12 0.43 -1171.00 45611.00 34550 20240528 -41.39 14860 20241209 36.27 23350 -13.28 20250214 16020 26.40 20250102 34550 -41.39 20240528 14860 36.27 20241209 2.12 N 009830 5000 8756 억 23450718 N N 5680 N 00 N