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
011780/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
20250318,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111800,-1000,5,-0.89,12389239450,110326,50.25,113500,113800,111500,146600,79000,112800,112298.05,17.57,0,-2497,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30560,9.88,0.56,12,0.40,11321.00,199918.00,167000,20240715,-33.05,87300,20241209,28.06,128300,-12.86,20250220,88300,26.61,20250103,167000,-33.05,20240715,87300,28.06,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,19,N,00,N
20250318,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112100,-700,5,-0.62,11328139850,100845,45.94,113500,113800,111500,146600,79000,112800,112332.15,17.57,0,-1757,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30642,9.90,0.56,12,0.37,11321.00,199918.00,167000,20240715,-32.87,87300,20241209,28.41,128300,-12.63,20250220,88300,26.95,20250103,167000,-32.87,20240715,87300,28.41,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250318,140300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111700,-1100,5,-0.98,9897624600,88060,40.11,113500,113800,111500,146600,79000,112800,112396.33,17.57,0,-2434,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30533,9.87,0.56,12,0.32,11321.00,199918.00,167000,20240715,-33.11,87300,20241209,27.95,128300,-12.94,20250220,88300,26.50,20250103,167000,-33.11,20240715,87300,27.95,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250318,130259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111900,-900,5,-0.80,8050283200,71532,32.58,113500,113800,111800,146600,79000,112800,112540.97,17.57,0,1116,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30587,9.88,0.56,12,0.26,11321.00,199918.00,167000,20240715,-32.99,87300,20241209,28.18,128300,-12.78,20250220,88300,26.73,20250103,167000,-32.99,20240715,87300,28.18,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250318,120259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112400,-400,5,-0.35,6645890400,59000,26.87,113500,113800,111800,146600,79000,112800,112642.18,17.57,0,1676,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30724,9.93,0.56,12,0.22,11321.00,199918.00,167000,20240715,-32.69,87300,20241209,28.75,128300,-12.39,20250220,88300,27.29,20250103,167000,-32.69,20240715,87300,28.75,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250318,110259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112000,-800,5,-0.71,5643229300,50073,22.81,113500,113800,111800,146600,79000,112800,112700.02,17.57,0,12,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30615,9.89,0.56,12,0.18,11321.00,199918.00,167000,20240715,-32.93,87300,20241209,28.29,128300,-12.70,20250220,88300,26.84,20250103,167000,-32.93,20240715,87300,28.29,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250318,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112800,0,3,0.00,3281333600,29046,13.23,113500,113800,112000,146600,79000,112800,112970.30,17.57,0,-2918,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,30833,9.96,0.56,12,0.11,11321.00,199918.00,167000,20240715,-32.46,87300,20241209,29.21,128300,-12.08,20250220,88300,27.75,20250103,167000,-32.46,20240715,87300,29.21,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250318,090300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,1000,2,0.89,314184300,2776,1.26,113500,113800,112200,146600,79000,112800,113180.15,17.57,0,-760,120933,116866,114233,110166,107533,115550,108850,1523,33800,5000,83470,100,1,27334587,31107,10.05,0.57,12,0.01,11321.00,199918.00,167000,20240715,-31.86,87300,20241209,30.36,128300,-11.30,20250220,88300,28.88,20250103,167000,-31.86,20240715,87300,30.36,20241209,0.48,N,011780,5000,1523 억,,4803762,N,N,106,N,00,N
20250317,160259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112800,-700,5,-0.62,24943068000,219363,176.59,114300,118300,111600,147500,79500,113500,113707.21,17.46,0,2268,117166,115332,112766,110932,108366,116250,111850,1523,34000,5000,83990,100,1,27334587,30833,9.96,0.56,12,0.80,11321.00,199918.00,167000,20240715,-32.46,87300,20241209,29.21,128300,-12.08,20250220,88300,27.75,20250103,167000,-32.46,20240715,87300,29.21,20241209,0.47,N,011780,5000,1523 억,,4773246,N,N,106,N,00,N
20250317,150259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112100,-1400,5,-1.23,23668364550,208040,167.48,114300,118300,111600,147500,79500,113500,113768.34,17.46,0,3626,117166,115332,112766,110932,108366,116250,111850,1523,34000,5000,83990,100,1,27334587,30642,9.90,0.56,12,0.76,11321.00,199918.00,167000,20240715,-32.87,87300,20241209,28.41,128300,-12.63,20250220,88300,26.95,20250103,167000,-32.87,20240715,87300,28.41,20241209,0.47,N,011780,5000,1523 억,,4773246,N,N,445,N,00,N
20250317,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-1300,5,-1.15,21534248050,189016,152.16,114300,118300,111600,147500,79500,113500,113928.18,17.46,0,449,117166,115332,112766,110932,108366,116250,111850,1523,34000,5000,83990,100,1,27334587,30669,9.91,0.56,12,0.69,11321.00,199918.00,167000,20240715,-32.81,87300,20241209,28.52,128300,-12.55,20250220,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.47,N,011780,5000,1523 억,,4773246,N,N,445,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 160258 55 30.00 KOSPI200 화학 N N N Y 40 N 111800 -1000 5 -0.89 12389239450 110326 50.25 113500 113800 111500 146600 79000 112800 112298.05 17.57 0 -2497 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30560 9.88 0.56 12 0.40 11321.00 199918.00 167000 20240715 -33.05 87300 20241209 28.06 128300 -12.86 20250220 88300 26.61 20250103 167000 -33.05 20240715 87300 28.06 20241209 0.48 N 011780 5000 1523 억 4803762 N N 19 N 00 N
3 20250318 150300 55 30.00 KOSPI200 화학 N N N Y 40 N 112100 -700 5 -0.62 11328139850 100845 45.94 113500 113800 111500 146600 79000 112800 112332.15 17.57 0 -1757 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30642 9.90 0.56 12 0.37 11321.00 199918.00 167000 20240715 -32.87 87300 20241209 28.41 128300 -12.63 20250220 88300 26.95 20250103 167000 -32.87 20240715 87300 28.41 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
4 20250318 140300 55 30.00 KOSPI200 화학 N N N Y 40 N 111700 -1100 5 -0.98 9897624600 88060 40.11 113500 113800 111500 146600 79000 112800 112396.33 17.57 0 -2434 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30533 9.87 0.56 12 0.32 11321.00 199918.00 167000 20240715 -33.11 87300 20241209 27.95 128300 -12.94 20250220 88300 26.50 20250103 167000 -33.11 20240715 87300 27.95 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
5 20250318 130259 55 30.00 KOSPI200 화학 N N N Y 40 N 111900 -900 5 -0.80 8050283200 71532 32.58 113500 113800 111800 146600 79000 112800 112540.97 17.57 0 1116 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30587 9.88 0.56 12 0.26 11321.00 199918.00 167000 20240715 -32.99 87300 20241209 28.18 128300 -12.78 20250220 88300 26.73 20250103 167000 -32.99 20240715 87300 28.18 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
6 20250318 120259 55 30.00 KOSPI200 화학 N N N Y 40 N 112400 -400 5 -0.35 6645890400 59000 26.87 113500 113800 111800 146600 79000 112800 112642.18 17.57 0 1676 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30724 9.93 0.56 12 0.22 11321.00 199918.00 167000 20240715 -32.69 87300 20241209 28.75 128300 -12.39 20250220 88300 27.29 20250103 167000 -32.69 20240715 87300 28.75 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
7 20250318 110259 55 30.00 KOSPI200 화학 N N N Y 40 N 112000 -800 5 -0.71 5643229300 50073 22.81 113500 113800 111800 146600 79000 112800 112700.02 17.57 0 12 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30615 9.89 0.56 12 0.18 11321.00 199918.00 167000 20240715 -32.93 87300 20241209 28.29 128300 -12.70 20250220 88300 26.84 20250103 167000 -32.93 20240715 87300 28.29 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
8 20250318 100259 55 30.00 KOSPI200 화학 N N N Y 40 N 112800 0 3 0.00 3281333600 29046 13.23 113500 113800 112000 146600 79000 112800 112970.30 17.57 0 -2918 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 30833 9.96 0.56 12 0.11 11321.00 199918.00 167000 20240715 -32.46 87300 20241209 29.21 128300 -12.08 20250220 88300 27.75 20250103 167000 -32.46 20240715 87300 29.21 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
9 20250318 090300 55 30.00 KOSPI200 화학 N N N Y 40 N 113800 1000 2 0.89 314184300 2776 1.26 113500 113800 112200 146600 79000 112800 113180.15 17.57 0 -760 120933 116866 114233 110166 107533 115550 108850 1523 33800 5000 83470 100 1 27334587 31107 10.05 0.57 12 0.01 11321.00 199918.00 167000 20240715 -31.86 87300 20241209 30.36 128300 -11.30 20250220 88300 28.88 20250103 167000 -31.86 20240715 87300 30.36 20241209 0.48 N 011780 5000 1523 억 4803762 N N 106 N 00 N
10 20250317 160259 55 30.00 KOSPI200 화학 N N N Y 40 N 112800 -700 5 -0.62 24943068000 219363 176.59 114300 118300 111600 147500 79500 113500 113707.21 17.46 0 2268 117166 115332 112766 110932 108366 116250 111850 1523 34000 5000 83990 100 1 27334587 30833 9.96 0.56 12 0.80 11321.00 199918.00 167000 20240715 -32.46 87300 20241209 29.21 128300 -12.08 20250220 88300 27.75 20250103 167000 -32.46 20240715 87300 29.21 20241209 0.47 N 011780 5000 1523 억 4773246 N N 106 N 00 N
11 20250317 150259 55 30.00 KOSPI200 화학 N N N Y 40 N 112100 -1400 5 -1.23 23668364550 208040 167.48 114300 118300 111600 147500 79500 113500 113768.34 17.46 0 3626 117166 115332 112766 110932 108366 116250 111850 1523 34000 5000 83990 100 1 27334587 30642 9.90 0.56 12 0.76 11321.00 199918.00 167000 20240715 -32.87 87300 20241209 28.41 128300 -12.63 20250220 88300 26.95 20250103 167000 -32.87 20240715 87300 28.41 20241209 0.47 N 011780 5000 1523 억 4773246 N N 445 N 00 N
12 20250317 140259 55 30.00 KOSPI200 화학 N N N Y 40 N 112200 -1300 5 -1.15 21534248050 189016 152.16 114300 118300 111600 147500 79500 113500 113928.18 17.46 0 449 117166 115332 112766 110932 108366 116250 111850 1523 34000 5000 83990 100 1 27334587 30669 9.91 0.56 12 0.69 11321.00 199918.00 167000 20240715 -32.81 87300 20241209 28.52 128300 -12.55 20250220 88300 27.07 20250103 167000 -32.81 20240715 87300 28.52 20241209 0.47 N 011780 5000 1523 억 4773246 N N 445 N 00 N