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
010950/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
20250317,160252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-500,5,-0.85,8678586300,148438,143.59,59100,59400,58200,76700,41300,59000,58466.06,74.94,0,-20258,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,65861,7.19,0.75,12,0.13,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,387,N,00,N
20250317,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-700,5,-1.19,7176999400,122740,118.74,59100,59400,58200,76700,41300,59000,58473.19,74.94,0,-19083,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,65636,7.16,0.75,12,0.11,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250317,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-600,5,-1.02,5564368400,95092,91.99,59100,59400,58200,76700,41300,59000,58515.63,74.94,0,-21609,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,65748,7.18,0.75,12,0.08,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250317,130251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-400,5,-0.68,4267793250,72882,70.50,59100,59400,58200,76700,41300,59000,58557.58,74.94,0,-20551,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,65974,7.20,0.76,12,0.06,8137.00,77522.00,84500,20240408,-30.65,53400,20241209,9.74,65300,-10.26,20250117,54100,8.32,20250102,84500,-30.65,20240408,53400,9.74,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250317,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-700,5,-1.19,3596661450,61383,59.38,59100,59400,58200,76700,41300,59000,58593.77,74.94,0,-20335,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,65636,7.16,0.75,12,0.05,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250317,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-500,5,-0.85,2511556050,42767,41.37,59100,59400,58300,76700,41300,59000,58726.50,74.94,0,-13325,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,65861,7.19,0.75,12,0.04,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250317,100253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-300,5,-0.51,1567091250,26635,25.77,59100,59400,58500,76700,41300,59000,58835.79,74.94,0,-8421,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,66086,7.21,0.76,12,0.02,8137.00,77522.00,84500,20240408,-30.53,53400,20241209,9.93,65300,-10.11,20250117,54100,8.50,20250102,84500,-30.53,20240408,53400,9.93,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250317,090252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,200,2,0.34,87687200,1483,1.43,59100,59400,59000,76700,41300,59000,59128.25,74.94,0,-231,61066,60032,59466,58432,57866,59750,58150,2815,17700,2500,46020,100,1,112582792,66649,7.28,0.76,12,0.00,8137.00,77522.00,84500,20240408,-29.94,53400,20241209,10.86,65300,-9.34,20250117,54100,9.43,20250102,84500,-29.94,20240408,53400,10.86,20241209,0.15,N,010950,2500,2814 억,,84372720,N,N,1178,N,00,N
20250314,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-1200,5,-1.99,6127807300,103373,48.88,60500,60500,58900,78200,42200,60200,59278.52,74.97,0,-36293,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66424,7.25,0.76,12,0.09,8137.00,77522.00,84500,20240408,-30.18,53400,20241209,10.49,65300,-9.65,20250117,54100,9.06,20250102,84500,-30.18,20240408,53400,10.49,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,1178,N,00,N
20250314,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-1100,5,-1.83,5360818650,90381,42.73,60500,60500,58900,78200,42200,60200,59313.46,74.97,0,-31204,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66536,7.26,0.76,12,0.08,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,N,00,N
20250314,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-900,5,-1.50,4065621500,68446,32.36,60500,60500,59100,78200,42200,60200,59398.85,74.97,0,-20062,61866,61032,60266,59432,58666,60650,59050,2815,18000,2500,46950,100,1,112582792,66762,7.29,0.76,12,0.06,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84404523,N,N,3901,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 160252 55 20.00 KOSPI200 화학 N N N Y 40 N 58500 -500 5 -0.85 8678586300 148438 143.59 59100 59400 58200 76700 41300 59000 58466.06 74.94 0 -20258 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 65861 7.19 0.75 12 0.13 8137.00 77522.00 84500 20240408 -30.77 53400 20241209 9.55 65300 -10.41 20250117 54100 8.13 20250102 84500 -30.77 20240408 53400 9.55 20241209 0.15 N 010950 2500 2814 억 84372720 N N 387 N 00 N
3 20250317 150252 55 20.00 KOSPI200 화학 N N N Y 40 N 58300 -700 5 -1.19 7176999400 122740 118.74 59100 59400 58200 76700 41300 59000 58473.19 74.94 0 -19083 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 65636 7.16 0.75 12 0.11 8137.00 77522.00 84500 20240408 -31.01 53400 20241209 9.18 65300 -10.72 20250117 54100 7.76 20250102 84500 -31.01 20240408 53400 9.18 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
4 20250317 140252 55 20.00 KOSPI200 화학 N N N Y 40 N 58400 -600 5 -1.02 5564368400 95092 91.99 59100 59400 58200 76700 41300 59000 58515.63 74.94 0 -21609 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 65748 7.18 0.75 12 0.08 8137.00 77522.00 84500 20240408 -30.89 53400 20241209 9.36 65300 -10.57 20250117 54100 7.95 20250102 84500 -30.89 20240408 53400 9.36 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
5 20250317 130251 55 20.00 KOSPI200 화학 N N N Y 40 N 58600 -400 5 -0.68 4267793250 72882 70.50 59100 59400 58200 76700 41300 59000 58557.58 74.94 0 -20551 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 65974 7.20 0.76 12 0.06 8137.00 77522.00 84500 20240408 -30.65 53400 20241209 9.74 65300 -10.26 20250117 54100 8.32 20250102 84500 -30.65 20240408 53400 9.74 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
6 20250317 120251 55 20.00 KOSPI200 화학 N N N Y 40 N 58300 -700 5 -1.19 3596661450 61383 59.38 59100 59400 58200 76700 41300 59000 58593.77 74.94 0 -20335 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 65636 7.16 0.75 12 0.05 8137.00 77522.00 84500 20240408 -31.01 53400 20241209 9.18 65300 -10.72 20250117 54100 7.76 20250102 84500 -31.01 20240408 53400 9.18 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
7 20250317 110251 55 20.00 KOSPI200 화학 N N N Y 40 N 58500 -500 5 -0.85 2511556050 42767 41.37 59100 59400 58300 76700 41300 59000 58726.50 74.94 0 -13325 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 65861 7.19 0.75 12 0.04 8137.00 77522.00 84500 20240408 -30.77 53400 20241209 9.55 65300 -10.41 20250117 54100 8.13 20250102 84500 -30.77 20240408 53400 9.55 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
8 20250317 100253 55 20.00 KOSPI200 화학 N N N Y 40 N 58700 -300 5 -0.51 1567091250 26635 25.77 59100 59400 58500 76700 41300 59000 58835.79 74.94 0 -8421 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 66086 7.21 0.76 12 0.02 8137.00 77522.00 84500 20240408 -30.53 53400 20241209 9.93 65300 -10.11 20250117 54100 8.50 20250102 84500 -30.53 20240408 53400 9.93 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
9 20250317 090252 55 20.00 KOSPI200 화학 N N N Y 40 N 59200 200 2 0.34 87687200 1483 1.43 59100 59400 59000 76700 41300 59000 59128.25 74.94 0 -231 61066 60032 59466 58432 57866 59750 58150 2815 17700 2500 46020 100 1 112582792 66649 7.28 0.76 12 0.00 8137.00 77522.00 84500 20240408 -29.94 53400 20241209 10.86 65300 -9.34 20250117 54100 9.43 20250102 84500 -29.94 20240408 53400 10.86 20241209 0.15 N 010950 2500 2814 억 84372720 N N 1178 N 00 N
10 20250314 160251 55 20.00 KOSPI200 화학 N N N Y 40 N 59000 -1200 5 -1.99 6127807300 103373 48.88 60500 60500 58900 78200 42200 60200 59278.52 74.97 0 -36293 61866 61032 60266 59432 58666 60650 59050 2815 18000 2500 46950 100 1 112582792 66424 7.25 0.76 12 0.09 8137.00 77522.00 84500 20240408 -30.18 53400 20241209 10.49 65300 -9.65 20250117 54100 9.06 20250102 84500 -30.18 20240408 53400 10.49 20241209 0.15 N 010950 2500 2814 억 84404523 N N 1178 N 00 N
11 20250314 150253 55 20.00 KOSPI200 화학 N N N Y 40 N 59100 -1100 5 -1.83 5360818650 90381 42.73 60500 60500 58900 78200 42200 60200 59313.46 74.97 0 -31204 61866 61032 60266 59432 58666 60650 59050 2815 18000 2500 46950 100 1 112582792 66536 7.26 0.76 12 0.08 8137.00 77522.00 84500 20240408 -30.06 53400 20241209 10.67 65300 -9.49 20250117 54100 9.24 20250102 84500 -30.06 20240408 53400 10.67 20241209 0.15 N 010950 2500 2814 억 84404523 N N 3901 N 00 N
12 20250314 140251 55 20.00 KOSPI200 화학 N N N Y 40 N 59300 -900 5 -1.50 4065621500 68446 32.36 60500 60500 59100 78200 42200 60200 59398.85 74.97 0 -20062 61866 61032 60266 59432 58666 60650 59050 2815 18000 2500 46950 100 1 112582792 66762 7.29 0.76 12 0.06 8137.00 77522.00 84500 20240408 -29.82 53400 20241209 11.05 65300 -9.19 20250117 54100 9.61 20250102 84500 -29.82 20240408 53400 11.05 20241209 0.15 N 010950 2500 2814 억 84404523 N N 3901 N 00 N