ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27700,1750,2,6.74,5599020050,200674,171.71,25950,29150,25800,33700,18200,25950,27901.08,5.16,0,2656,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6870,-35.97,2.24,12,0.81,-770.00,12349.00,47000,20240308,-41.06,19300,20241212,43.52,37200,-25.54,20250221,20250,36.79,20250102,44800,-38.17,20240322,19300,43.52,20241212,3.91,N,008730,500,147 억,,1280143,N,N,546,N,00,N
20250317,120235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27950,2000,2,7.71,5350040150,191714,164.05,25950,29150,25800,33700,18200,25950,27906.37,5.16,0,2273,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6932,-36.30,2.26,12,0.77,-770.00,12349.00,47000,20240308,-40.53,19300,20241212,44.82,37200,-24.87,20250221,20250,38.02,20250102,44800,-37.61,20240322,19300,44.82,20241212,3.91,N,008730,500,147 억,,1280143,N,N,546,N,00,N
20250317,110235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,2150,2,8.29,4823073500,172862,147.92,25950,29150,25800,33700,18200,25950,27901.31,5.16,0,-764,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6969,-36.49,2.28,12,0.70,-770.00,12349.00,47000,20240308,-40.21,19300,20241212,45.60,37200,-24.46,20250221,20250,38.77,20250102,44800,-37.28,20240322,19300,45.60,20241212,3.91,N,008730,500,147 억,,1280143,N,N,546,N,00,N
20250317,100236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,2200,2,8.48,2540260200,93148,79.71,25950,28500,25800,33700,18200,25950,27271.24,5.16,0,6797,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6981,-36.56,2.28,12,0.38,-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,546,N,00,N
20250317,090235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26050,100,2,0.39,54901350,2109,1.80,25950,26200,25950,33700,18200,25950,26031.97,5.16,0,-693,28683,27316,26583,25216,24483,26950,24850,148,7750,500,18160,50,1,24800000,6460,-33.83,2.11,12,0.01,-770.00,12349.00,47000,20240308,-44.57,19300,20241212,34.97,37200,-29.97,20250221,20250,28.64,20250102,44800,-41.85,20240322,19300,34.97,20241212,3.91,N,008730,500,147 억,,1280143,N,N,546,N,00,N
20250314,160234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25950,-650,5,-2.44,3103007325,116304,209.45,26800,27950,25850,34550,18650,26600,26680.14,5.13,0,11641,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6436,-33.70,2.10,12,0.47,-770.00,12349.00,47000,20240308,-44.79,19300,20241212,34.46,37200,-30.24,20250221,20250,28.15,20250102,44800,-42.08,20240322,19300,34.46,20241212,4.00,N,008730,500,147 억,,1272362,N,N,546,N,00,N
20250314,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26050,-550,5,-2.07,2717562225,101449,182.70,26800,27950,25900,34550,18650,26600,26787.48,5.13,0,11208,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6460,-33.83,2.11,12,0.41,-770.00,12349.00,47000,20240308,-44.57,19300,20241212,34.97,37200,-29.97,20250221,20250,28.64,20250102,44800,-41.85,20240322,19300,34.97,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,N,00,N
20250314,140234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,0,3,0.00,1667784725,61429,110.63,26800,27950,26550,34550,18650,26600,27149.81,5.13,0,6631,27800,27200,26900,26300,26000,27050,26150,148,7950,500,18620,50,1,24800000,6597,-34.55,2.15,12,0.25,-770.00,12349.00,47000,20240308,-43.40,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,44800,-40.62,20240322,19300,37.82,20241212,4.00,N,008730,500,147 억,,1272362,N,N,1141,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 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
3 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
4 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
5 20250317 130235 55 40.00 KOSPI200 화학 N N N Y 40 N 27700 1750 2 6.74 5599020050 200674 171.71 25950 29150 25800 33700 18200 25950 27901.08 5.16 0 2656 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6870 -35.97 2.24 12 0.81 -770.00 12349.00 47000 20240308 -41.06 19300 20241212 43.52 37200 -25.54 20250221 20250 36.79 20250102 44800 -38.17 20240322 19300 43.52 20241212 3.91 N 008730 500 147 억 1280143 N N 546 N 00 N
6 20250317 120235 55 40.00 KOSPI200 화학 N N N Y 40 N 27950 2000 2 7.71 5350040150 191714 164.05 25950 29150 25800 33700 18200 25950 27906.37 5.16 0 2273 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6932 -36.30 2.26 12 0.77 -770.00 12349.00 47000 20240308 -40.53 19300 20241212 44.82 37200 -24.87 20250221 20250 38.02 20250102 44800 -37.61 20240322 19300 44.82 20241212 3.91 N 008730 500 147 억 1280143 N N 546 N 00 N
7 20250317 110235 55 40.00 KOSPI200 화학 N N N Y 40 N 28100 2150 2 8.29 4823073500 172862 147.92 25950 29150 25800 33700 18200 25950 27901.31 5.16 0 -764 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6969 -36.49 2.28 12 0.70 -770.00 12349.00 47000 20240308 -40.21 19300 20241212 45.60 37200 -24.46 20250221 20250 38.77 20250102 44800 -37.28 20240322 19300 45.60 20241212 3.91 N 008730 500 147 억 1280143 N N 546 N 00 N
8 20250317 100236 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 2200 2 8.48 2540260200 93148 79.71 25950 28500 25800 33700 18200 25950 27271.24 5.16 0 6797 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6981 -36.56 2.28 12 0.38 -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 546 N 00 N
9 20250317 090235 55 40.00 KOSPI200 화학 N N N Y 40 N 26050 100 2 0.39 54901350 2109 1.80 25950 26200 25950 33700 18200 25950 26031.97 5.16 0 -693 28683 27316 26583 25216 24483 26950 24850 148 7750 500 18160 50 1 24800000 6460 -33.83 2.11 12 0.01 -770.00 12349.00 47000 20240308 -44.57 19300 20241212 34.97 37200 -29.97 20250221 20250 28.64 20250102 44800 -41.85 20240322 19300 34.97 20241212 3.91 N 008730 500 147 억 1280143 N N 546 N 00 N
10 20250314 160234 55 40.00 KOSPI200 화학 N N N Y 40 N 25950 -650 5 -2.44 3103007325 116304 209.45 26800 27950 25850 34550 18650 26600 26680.14 5.13 0 11641 27800 27200 26900 26300 26000 27050 26150 148 7950 500 18620 50 1 24800000 6436 -33.70 2.10 12 0.47 -770.00 12349.00 47000 20240308 -44.79 19300 20241212 34.46 37200 -30.24 20250221 20250 28.15 20250102 44800 -42.08 20240322 19300 34.46 20241212 4.00 N 008730 500 147 억 1272362 N N 546 N 00 N
11 20250314 150236 55 40.00 KOSPI200 화학 N N N Y 40 N 26050 -550 5 -2.07 2717562225 101449 182.70 26800 27950 25900 34550 18650 26600 26787.48 5.13 0 11208 27800 27200 26900 26300 26000 27050 26150 148 7950 500 18620 50 1 24800000 6460 -33.83 2.11 12 0.41 -770.00 12349.00 47000 20240308 -44.57 19300 20241212 34.97 37200 -29.97 20250221 20250 28.64 20250102 44800 -41.85 20240322 19300 34.97 20241212 4.00 N 008730 500 147 억 1272362 N N 1141 N 00 N
12 20250314 140234 55 40.00 KOSPI200 화학 N N N Y 40 N 26600 0 3 0.00 1667784725 61429 110.63 26800 27950 26550 34550 18650 26600 27149.81 5.13 0 6631 27800 27200 26900 26300 26000 27050 26150 148 7950 500 18620 50 1 24800000 6597 -34.55 2.15 12 0.25 -770.00 12349.00 47000 20240308 -43.40 19300 20241212 37.82 37200 -28.49 20250221 20250 31.36 20250102 44800 -40.62 20240322 19300 37.82 20241212 4.00 N 008730 500 147 억 1272362 N N 1141 N 00 N