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
090430/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
20250318,160719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,100,2,0.09,22620475500,200895,84.69,112400,114000,111700,145300,78300,111800,112598.62,26.36,0,11881,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65453,42.91,1.58,12,0.34,2608.00,70987.00,200500,20240531,-44.19,99500,20241209,12.46,130000,-13.92,20250131,101500,10.25,20250102,200500,-44.19,20240531,99500,12.46,20241209,0.67,N,090430,500,292 억,,15419620,N,N,14020,N,00,N
20250318,150722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112000,200,2,0.18,21113549850,187441,79.02,112400,114000,111700,145300,78300,111800,112641.04,26.36,0,9656,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65512,42.94,1.58,12,0.32,2608.00,70987.00,200500,20240531,-44.14,99500,20241209,12.56,130000,-13.85,20250131,101500,10.34,20250102,200500,-44.14,20240531,99500,12.56,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250318,140721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,100,2,0.09,18539525700,164447,69.33,112400,114000,111700,145300,78300,111800,112738.61,26.36,0,11494,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65453,42.91,1.58,12,0.28,2608.00,70987.00,200500,20240531,-44.19,99500,20241209,12.46,130000,-13.92,20250131,101500,10.25,20250102,200500,-44.19,20240531,99500,12.46,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250318,130719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,100,2,0.09,15413491750,136495,57.54,112400,114000,111900,145300,78300,111800,112923.49,26.36,0,21095,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65453,42.91,1.58,12,0.23,2608.00,70987.00,200500,20240531,-44.19,99500,20241209,12.46,130000,-13.92,20250131,101500,10.25,20250102,200500,-44.19,20240531,99500,12.46,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250318,120720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112000,200,2,0.18,14253727500,126143,53.18,112400,114000,111900,145300,78300,111800,112996.58,26.36,0,22392,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65512,42.94,1.58,12,0.22,2608.00,70987.00,200500,20240531,-44.14,99500,20241209,12.56,130000,-13.85,20250131,101500,10.34,20250102,200500,-44.14,20240531,99500,12.56,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250318,110719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112250,450,2,0.40,12482570150,110352,46.52,112400,114000,112000,145300,78300,111800,113115.94,26.36,0,29149,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,65658,43.04,1.58,12,0.19,2608.00,70987.00,200500,20240531,-44.01,99500,20241209,12.81,130000,-13.65,20250131,101500,10.59,20250102,200500,-44.01,20240531,99500,12.81,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250318,100721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113100,1300,2,1.16,9288497200,81961,34.55,112400,114000,112300,145300,78300,111800,113328.26,26.36,0,38314,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,66155,43.37,1.59,12,0.14,2608.00,70987.00,200500,20240531,-43.59,99500,20241209,13.67,130000,-13.00,20250131,101500,11.43,20250102,200500,-43.59,20240531,99500,13.67,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250318,090723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113600,1800,2,1.61,3154513350,27916,11.77,112400,113700,112300,145300,78300,111800,113000.19,26.36,0,16224,115466,113632,112466,110632,109466,113050,110050,292,33500,500,78260,100,1,58492759,66448,43.56,1.60,12,0.05,2608.00,70987.00,200500,20240531,-43.34,99500,20241209,14.17,130000,-12.62,20250131,101500,11.92,20250102,200500,-43.34,20240531,99500,14.17,20241209,0.67,N,090430,500,292 억,,15419620,N,N,5311,N,00,N
20250317,160718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111800,-800,5,-0.71,26504917950,235511,163.89,113000,114300,111300,146300,78900,112600,112543.67,26.40,0,-20121,114933,113766,112433,111266,109933,114350,111850,292,33700,500,78820,100,1,58492759,65395,42.87,1.57,12,0.40,2608.00,70987.00,200500,20240531,-44.24,99500,20241209,12.36,130000,-14.00,20250131,101500,10.15,20250102,200500,-44.24,20240531,99500,12.36,20241209,0.62,N,090430,500,292 억,,15443811,N,N,5260,N,00,N
20250317,150718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111600,-1000,5,-0.89,24232008150,215172,149.73,113000,114300,111300,146300,78900,112600,112616.92,26.40,0,-18708,114933,113766,112433,111266,109933,114350,111850,292,33700,500,78820,100,1,58492759,65278,42.79,1.57,12,0.37,2608.00,70987.00,200500,20240531,-44.34,99500,20241209,12.16,130000,-14.15,20250131,101500,9.95,20250102,200500,-44.34,20240531,99500,12.16,20241209,0.62,N,090430,500,292 억,,15443811,N,N,4272,N,00,N
20250317,140719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112000,-600,5,-0.53,17983294600,159213,110.79,113000,114300,112000,146300,78900,112600,112951.18,26.40,0,-15752,114933,113766,112433,111266,109933,114350,111850,292,33700,500,78820,100,1,58492759,65512,42.94,1.58,12,0.27,2608.00,70987.00,200500,20240531,-44.14,99500,20241209,12.56,130000,-13.85,20250131,101500,10.34,20250102,200500,-44.14,20240531,99500,12.56,20241209,0.62,N,090430,500,292 억,,15443811,N,N,4272,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 160719 55 20.00 KOSPI200 화학 N N N Y 40 Y 111900 100 2 0.09 22620475500 200895 84.69 112400 114000 111700 145300 78300 111800 112598.62 26.36 0 11881 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 65453 42.91 1.58 12 0.34 2608.00 70987.00 200500 20240531 -44.19 99500 20241209 12.46 130000 -13.92 20250131 101500 10.25 20250102 200500 -44.19 20240531 99500 12.46 20241209 0.67 N 090430 500 292 억 15419620 N N 14020 N 00 N
3 20250318 150722 55 20.00 KOSPI200 화학 N N N Y 40 Y 112000 200 2 0.18 21113549850 187441 79.02 112400 114000 111700 145300 78300 111800 112641.04 26.36 0 9656 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 65512 42.94 1.58 12 0.32 2608.00 70987.00 200500 20240531 -44.14 99500 20241209 12.56 130000 -13.85 20250131 101500 10.34 20250102 200500 -44.14 20240531 99500 12.56 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
4 20250318 140721 55 20.00 KOSPI200 화학 N N N Y 40 Y 111900 100 2 0.09 18539525700 164447 69.33 112400 114000 111700 145300 78300 111800 112738.61 26.36 0 11494 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 65453 42.91 1.58 12 0.28 2608.00 70987.00 200500 20240531 -44.19 99500 20241209 12.46 130000 -13.92 20250131 101500 10.25 20250102 200500 -44.19 20240531 99500 12.46 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
5 20250318 130719 55 20.00 KOSPI200 화학 N N N Y 40 Y 111900 100 2 0.09 15413491750 136495 57.54 112400 114000 111900 145300 78300 111800 112923.49 26.36 0 21095 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 65453 42.91 1.58 12 0.23 2608.00 70987.00 200500 20240531 -44.19 99500 20241209 12.46 130000 -13.92 20250131 101500 10.25 20250102 200500 -44.19 20240531 99500 12.46 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
6 20250318 120720 55 20.00 KOSPI200 화학 N N N Y 40 Y 112000 200 2 0.18 14253727500 126143 53.18 112400 114000 111900 145300 78300 111800 112996.58 26.36 0 22392 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 65512 42.94 1.58 12 0.22 2608.00 70987.00 200500 20240531 -44.14 99500 20241209 12.56 130000 -13.85 20250131 101500 10.34 20250102 200500 -44.14 20240531 99500 12.56 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
7 20250318 110719 55 20.00 KOSPI200 화학 N N N Y 40 Y 112250 450 2 0.40 12482570150 110352 46.52 112400 114000 112000 145300 78300 111800 113115.94 26.36 0 29149 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 65658 43.04 1.58 12 0.19 2608.00 70987.00 200500 20240531 -44.01 99500 20241209 12.81 130000 -13.65 20250131 101500 10.59 20250102 200500 -44.01 20240531 99500 12.81 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
8 20250318 100721 55 20.00 KOSPI200 화학 N N N Y 40 Y 113100 1300 2 1.16 9288497200 81961 34.55 112400 114000 112300 145300 78300 111800 113328.26 26.36 0 38314 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 66155 43.37 1.59 12 0.14 2608.00 70987.00 200500 20240531 -43.59 99500 20241209 13.67 130000 -13.00 20250131 101500 11.43 20250102 200500 -43.59 20240531 99500 13.67 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
9 20250318 090723 55 20.00 KOSPI200 화학 N N N Y 40 Y 113600 1800 2 1.61 3154513350 27916 11.77 112400 113700 112300 145300 78300 111800 113000.19 26.36 0 16224 115466 113632 112466 110632 109466 113050 110050 292 33500 500 78260 100 1 58492759 66448 43.56 1.60 12 0.05 2608.00 70987.00 200500 20240531 -43.34 99500 20241209 14.17 130000 -12.62 20250131 101500 11.92 20250102 200500 -43.34 20240531 99500 14.17 20241209 0.67 N 090430 500 292 억 15419620 N N 5311 N 00 N
10 20250317 160718 55 20.00 KOSPI200 화학 N N N Y 40 Y 111800 -800 5 -0.71 26504917950 235511 163.89 113000 114300 111300 146300 78900 112600 112543.67 26.40 0 -20121 114933 113766 112433 111266 109933 114350 111850 292 33700 500 78820 100 1 58492759 65395 42.87 1.57 12 0.40 2608.00 70987.00 200500 20240531 -44.24 99500 20241209 12.36 130000 -14.00 20250131 101500 10.15 20250102 200500 -44.24 20240531 99500 12.36 20241209 0.62 N 090430 500 292 억 15443811 N N 5260 N 00 N
11 20250317 150718 55 20.00 KOSPI200 화학 N N N Y 40 Y 111600 -1000 5 -0.89 24232008150 215172 149.73 113000 114300 111300 146300 78900 112600 112616.92 26.40 0 -18708 114933 113766 112433 111266 109933 114350 111850 292 33700 500 78820 100 1 58492759 65278 42.79 1.57 12 0.37 2608.00 70987.00 200500 20240531 -44.34 99500 20241209 12.16 130000 -14.15 20250131 101500 9.95 20250102 200500 -44.34 20240531 99500 12.16 20241209 0.62 N 090430 500 292 억 15443811 N N 4272 N 00 N
12 20250317 140719 55 20.00 KOSPI200 화학 N N N Y 40 Y 112000 -600 5 -0.53 17983294600 159213 110.79 113000 114300 112000 146300 78900 112600 112951.18 26.40 0 -15752 114933 113766 112433 111266 109933 114350 111850 292 33700 500 78820 100 1 58492759 65512 42.94 1.58 12 0.27 2608.00 70987.00 200500 20240531 -44.14 99500 20241209 12.56 130000 -13.85 20250131 101500 10.34 20250102 200500 -44.14 20240531 99500 12.56 20241209 0.62 N 090430 500 292 억 15443811 N N 4272 N 00 N