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
120110/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
20250318,160818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-350,5,-1.09,1297713575,40870,75.07,31900,32150,31500,41600,22400,32000,31752.37,12.11,0,-5240,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8710,22.42,0.34,12,0.15,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,117,N,00,N
20250318,150822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-350,5,-1.09,1224697350,38563,70.84,31900,32150,31500,41600,22400,32000,31758.35,12.11,0,-4399,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8710,22.42,0.34,12,0.14,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250318,140819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,-250,5,-0.78,1100635675,34638,63.63,31900,32150,31550,41600,22400,32000,31775.38,12.11,0,-2834,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8737,22.49,0.34,12,0.13,1412.00,92516.00,44150,20240522,-28.09,25700,20241209,23.54,36150,-12.17,20250220,26500,19.81,20250102,44150,-28.09,20240522,25700,23.54,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250318,130819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,-300,5,-0.94,903534450,28407,52.18,31900,32150,31650,41600,22400,32000,31806.75,12.11,0,-2873,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8724,22.45,0.34,12,0.10,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250318,120820,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,-150,5,-0.47,708757025,22275,40.92,31900,32150,31650,41600,22400,32000,31818.50,12.11,0,-990,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8765,22.56,0.34,12,0.08,1412.00,92516.00,44150,20240522,-27.86,25700,20241209,23.93,36150,-11.89,20250220,26500,20.19,20250102,44150,-27.86,20240522,25700,23.93,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250318,110818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,-200,5,-0.62,579596575,18210,33.45,31900,32150,31650,41600,22400,32000,31828.48,12.11,0,-941,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8751,22.52,0.34,12,0.07,1412.00,92516.00,44150,20240522,-27.97,25700,20241209,23.74,36150,-12.03,20250220,26500,20.00,20250102,44150,-27.97,20240522,25700,23.74,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250318,100821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,-250,5,-0.78,452682575,14217,26.12,31900,32150,31650,41600,22400,32000,31840.94,12.11,0,-622,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8737,22.49,0.34,12,0.05,1412.00,92516.00,44150,20240522,-28.09,25700,20241209,23.54,36150,-12.17,20250220,26500,19.81,20250102,44150,-28.09,20240522,25700,23.54,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250318,090823,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31950,-50,5,-0.16,123397800,3861,7.09,31900,32150,31850,41600,22400,32000,31960.06,12.11,0,-415,32600,32300,31950,31650,31300,32125,31475,1376,9600,5000,24320,50,1,27519091,8792,22.63,0.35,12,0.01,1412.00,92516.00,44150,20240522,-27.63,25700,20241209,24.32,36150,-11.62,20250220,26500,20.57,20250102,44150,-27.63,20240522,25700,24.32,20241209,1.05,N,120110,5000,1375 억,,3332285,N,N,57,N,00,N
20250317,160816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32000,300,2,0.95,1738092475,54439,99.75,32100,32250,31600,41200,22200,31700,31927.33,12.14,0,-5894,32266,31982,31766,31482,31266,32125,31625,1376,9500,5000,24090,50,1,27519091,8806,22.66,0.35,12,0.20,1412.00,92516.00,44150,20240522,-27.52,25700,20241209,24.51,36150,-11.48,20250220,26500,20.75,20250102,44150,-27.52,20240522,25700,24.51,20241209,1.02,N,120110,5000,1375 억,,3339777,N,N,57,N,00,N
20250317,150816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,100,2,0.32,1539745225,48233,88.38,32100,32250,31600,41200,22200,31700,31923.07,12.14,0,-5042,32266,31982,31766,31482,31266,32125,31625,1376,9500,5000,24090,50,1,27519091,8751,22.52,0.34,12,0.18,1412.00,92516.00,44150,20240522,-27.97,25700,20241209,23.74,36150,-12.03,20250220,26500,20.00,20250102,44150,-27.97,20240522,25700,23.74,20241209,1.02,N,120110,5000,1375 억,,3339777,N,N,720,N,00,N
20250317,140818,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,50,2,0.16,1358160725,42522,77.92,32100,32250,31600,41200,22200,31700,31940.19,12.14,0,-2789,32266,31982,31766,31482,31266,32125,31625,1376,9500,5000,24090,50,1,27519091,8737,22.49,0.34,12,0.15,1412.00,92516.00,44150,20240522,-28.09,25700,20241209,23.54,36150,-12.17,20250220,26500,19.81,20250102,44150,-28.09,20240522,25700,23.54,20241209,1.02,N,120110,5000,1375 억,,3339777,N,N,720,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 160818 55 40.00 KOSPI200 화학 N N N Y 40 N 31650 -350 5 -1.09 1297713575 40870 75.07 31900 32150 31500 41600 22400 32000 31752.37 12.11 0 -5240 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8710 22.42 0.34 12 0.15 1412.00 92516.00 44150 20240522 -28.31 25700 20241209 23.15 36150 -12.45 20250220 26500 19.43 20250102 44150 -28.31 20240522 25700 23.15 20241209 1.05 N 120110 5000 1375 억 3332285 N N 117 N 00 N
3 20250318 150822 55 40.00 KOSPI200 화학 N N N Y 40 N 31650 -350 5 -1.09 1224697350 38563 70.84 31900 32150 31500 41600 22400 32000 31758.35 12.11 0 -4399 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8710 22.42 0.34 12 0.14 1412.00 92516.00 44150 20240522 -28.31 25700 20241209 23.15 36150 -12.45 20250220 26500 19.43 20250102 44150 -28.31 20240522 25700 23.15 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
4 20250318 140819 55 40.00 KOSPI200 화학 N N N Y 40 N 31750 -250 5 -0.78 1100635675 34638 63.63 31900 32150 31550 41600 22400 32000 31775.38 12.11 0 -2834 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8737 22.49 0.34 12 0.13 1412.00 92516.00 44150 20240522 -28.09 25700 20241209 23.54 36150 -12.17 20250220 26500 19.81 20250102 44150 -28.09 20240522 25700 23.54 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
5 20250318 130819 55 40.00 KOSPI200 화학 N N N Y 40 N 31700 -300 5 -0.94 903534450 28407 52.18 31900 32150 31650 41600 22400 32000 31806.75 12.11 0 -2873 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8724 22.45 0.34 12 0.10 1412.00 92516.00 44150 20240522 -28.20 25700 20241209 23.35 36150 -12.31 20250220 26500 19.62 20250102 44150 -28.20 20240522 25700 23.35 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
6 20250318 120820 55 40.00 KOSPI200 화학 N N N Y 40 N 31850 -150 5 -0.47 708757025 22275 40.92 31900 32150 31650 41600 22400 32000 31818.50 12.11 0 -990 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8765 22.56 0.34 12 0.08 1412.00 92516.00 44150 20240522 -27.86 25700 20241209 23.93 36150 -11.89 20250220 26500 20.19 20250102 44150 -27.86 20240522 25700 23.93 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
7 20250318 110818 55 40.00 KOSPI200 화학 N N N Y 40 N 31800 -200 5 -0.62 579596575 18210 33.45 31900 32150 31650 41600 22400 32000 31828.48 12.11 0 -941 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8751 22.52 0.34 12 0.07 1412.00 92516.00 44150 20240522 -27.97 25700 20241209 23.74 36150 -12.03 20250220 26500 20.00 20250102 44150 -27.97 20240522 25700 23.74 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
8 20250318 100821 55 40.00 KOSPI200 화학 N N N Y 40 N 31750 -250 5 -0.78 452682575 14217 26.12 31900 32150 31650 41600 22400 32000 31840.94 12.11 0 -622 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8737 22.49 0.34 12 0.05 1412.00 92516.00 44150 20240522 -28.09 25700 20241209 23.54 36150 -12.17 20250220 26500 19.81 20250102 44150 -28.09 20240522 25700 23.54 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
9 20250318 090823 55 40.00 KOSPI200 화학 N N N Y 40 N 31950 -50 5 -0.16 123397800 3861 7.09 31900 32150 31850 41600 22400 32000 31960.06 12.11 0 -415 32600 32300 31950 31650 31300 32125 31475 1376 9600 5000 24320 50 1 27519091 8792 22.63 0.35 12 0.01 1412.00 92516.00 44150 20240522 -27.63 25700 20241209 24.32 36150 -11.62 20250220 26500 20.57 20250102 44150 -27.63 20240522 25700 24.32 20241209 1.05 N 120110 5000 1375 억 3332285 N N 57 N 00 N
10 20250317 160816 55 40.00 KOSPI200 화학 N N N Y 40 N 32000 300 2 0.95 1738092475 54439 99.75 32100 32250 31600 41200 22200 31700 31927.33 12.14 0 -5894 32266 31982 31766 31482 31266 32125 31625 1376 9500 5000 24090 50 1 27519091 8806 22.66 0.35 12 0.20 1412.00 92516.00 44150 20240522 -27.52 25700 20241209 24.51 36150 -11.48 20250220 26500 20.75 20250102 44150 -27.52 20240522 25700 24.51 20241209 1.02 N 120110 5000 1375 억 3339777 N N 57 N 00 N
11 20250317 150816 55 40.00 KOSPI200 화학 N N N Y 40 N 31800 100 2 0.32 1539745225 48233 88.38 32100 32250 31600 41200 22200 31700 31923.07 12.14 0 -5042 32266 31982 31766 31482 31266 32125 31625 1376 9500 5000 24090 50 1 27519091 8751 22.52 0.34 12 0.18 1412.00 92516.00 44150 20240522 -27.97 25700 20241209 23.74 36150 -12.03 20250220 26500 20.00 20250102 44150 -27.97 20240522 25700 23.74 20241209 1.02 N 120110 5000 1375 억 3339777 N N 720 N 00 N
12 20250317 140818 55 40.00 KOSPI200 화학 N N N Y 40 N 31750 50 2 0.16 1358160725 42522 77.92 32100 32250 31600 41200 22200 31700 31940.19 12.14 0 -2789 32266 31982 31766 31482 31266 32125 31625 1376 9500 5000 24090 50 1 27519091 8737 22.49 0.34 12 0.15 1412.00 92516.00 44150 20240522 -28.09 25700 20241209 23.54 36150 -12.17 20250220 26500 19.81 20250102 44150 -28.09 20240522 25700 23.54 20241209 1.02 N 120110 5000 1375 억 3339777 N N 720 N 00 N