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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000880/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
20250311,160112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,51000,-1300,5,-2.49,107025558350,2033780,89.28,51200,54900,50600,67900,36700,52300,52625.24,14.52,0,-124985,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,38229,13.12,0.46,12,2.71,3886.00,110284.00,54900,20250311,-7.10,25400,20240627,100.79,54900,-7.10,20250311,26800,90.30,20250102,54900,-7.10,20250311,25400,100.79,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,106,N,00,N
20250311,150112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,50900,-1400,5,-2.68,102294422900,1940913,85.20,51200,54900,50600,67900,36700,52300,52704.55,14.52,0,-132439,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,38154,13.10,0.46,12,2.59,3886.00,110284.00,54900,20250311,-7.29,25400,20240627,100.39,54900,-7.29,20250311,26800,89.93,20250102,54900,-7.29,20250311,25400,100.39,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250311,140112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,51300,-1000,5,-1.91,96566485250,1828980,80.29,51200,54900,50600,67900,36700,52300,52798.36,14.52,0,-128914,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,38454,13.20,0.47,12,2.44,3886.00,110284.00,54900,20250311,-6.56,25400,20240627,101.97,54900,-6.56,20250311,26800,91.42,20250102,54900,-6.56,20250311,25400,101.97,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250311,130112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,51700,-600,5,-1.15,90789554450,1716960,75.37,51200,54900,50600,67900,36700,52300,52878.53,14.52,0,-136989,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,38754,13.30,0.47,12,2.29,3886.00,110284.00,54900,20250311,-5.83,25400,20240627,103.54,54900,-5.83,20250311,26800,92.91,20250102,54900,-5.83,20250311,25400,103.54,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250311,120112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52400,100,2,0.19,85649057650,1618676,71.05,51200,54900,50600,67900,36700,52300,52913.53,14.52,0,-126039,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,39278,13.48,0.48,12,2.16,3886.00,110284.00,54900,20250311,-4.55,25400,20240627,106.30,54900,-4.55,20250311,26800,95.52,20250102,54900,-4.55,20250311,25400,106.30,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250311,110111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52500,200,2,0.38,80902646700,1528097,67.08,51200,54900,50600,67900,36700,52300,52943.95,14.52,0,-110745,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,39353,13.51,0.48,12,2.04,3886.00,110284.00,54900,20250311,-4.37,25400,20240627,106.69,54900,-4.37,20250311,26800,95.90,20250102,54900,-4.37,20250311,25400,106.69,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250311,100112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52000,-300,5,-0.57,61031216000,1142882,50.17,51200,54900,51100,67900,36700,52300,53402.42,14.52,0,-142639,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,38979,13.38,0.47,12,1.52,3886.00,110284.00,54900,20250311,-5.28,25400,20240627,104.72,54900,-5.28,20250311,26800,94.03,20250102,54900,-5.28,20250311,25400,104.72,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250311,090111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51800,-500,5,-0.96,2645896350,51511,2.26,51200,52000,51100,67900,36700,52300,51341.20,14.52,0,6452,57300,54800,51600,49100,45900,56050,50350,3748,15600,5000,39740,100,1,74958735,38829,13.33,0.47,12,0.07,3886.00,110284.00,54100,20250310,-4.25,25400,20240627,103.94,54100,-4.25,20250310,26800,93.28,20250102,54100,-4.25,20250310,25400,103.94,20240627,0.60,N,000880,5000,3747 억,,10884430,N,N,259,N,00,N
20250310,160111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52300,4650,2,9.76,116918698875,2264830,205.36,48550,54100,48400,61900,33400,47650,51624.19,14.54,0,-127533,51416,49532,46816,44932,42216,50475,45875,3748,14250,5000,36210,100,1,74958735,39203,13.46,0.47,12,3.02,3886.00,110284.00,54100,20250310,-3.33,25400,20240627,105.91,54100,-3.33,20250310,26800,95.15,20250102,54100,-3.33,20250310,25400,105.91,20240627,0.61,N,000880,5000,3747 억,,10901571,N,N,259,N,00,N
20250310,150112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52000,4350,2,9.13,112573989875,2181512,197.80,48550,54100,48400,61900,33400,47650,51604.63,14.54,0,-127372,51416,49532,46816,44932,42216,50475,45875,3748,14250,5000,36210,100,1,74958735,38979,13.38,0.47,12,2.91,3886.00,110284.00,54100,20250310,-3.88,25400,20240627,104.72,54100,-3.88,20250310,26800,94.03,20250102,54100,-3.88,20250310,25400,104.72,20240627,0.61,N,000880,5000,3747 억,,10901571,N,N,132,N,00,N
20250310,140111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,52100,4450,2,9.34,103653186675,2008413,182.11,48550,54100,48400,61900,33400,47650,51610.56,14.54,0,-130987,51416,49532,46816,44932,42216,50475,45875,3748,14250,5000,36210,100,1,74958735,39054,13.41,0.47,12,2.68,3886.00,110284.00,54100,20250310,-3.70,25400,20240627,105.12,54100,-3.70,20250310,26800,94.40,20250102,54100,-3.70,20250310,25400,105.12,20240627,0.61,N,000880,5000,3747 억,,10901571,N,N,132,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 20250311 160112 57 100.00 KOSPI200 신고가 화학 N N N N N 51000 -1300 5 -2.49 107025558350 2033780 89.28 51200 54900 50600 67900 36700 52300 52625.24 14.52 0 -124985 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 38229 13.12 0.46 12 2.71 3886.00 110284.00 54900 20250311 -7.10 25400 20240627 100.79 54900 -7.10 20250311 26800 90.30 20250102 54900 -7.10 20250311 25400 100.79 20240627 0.60 N 000880 5000 3747 억 10884430 N N 106 N 00 N
3 20250311 150112 57 100.00 KOSPI200 신고가 화학 N N N N N 50900 -1400 5 -2.68 102294422900 1940913 85.20 51200 54900 50600 67900 36700 52300 52704.55 14.52 0 -132439 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 38154 13.10 0.46 12 2.59 3886.00 110284.00 54900 20250311 -7.29 25400 20240627 100.39 54900 -7.29 20250311 26800 89.93 20250102 54900 -7.29 20250311 25400 100.39 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
4 20250311 140112 57 100.00 KOSPI200 신고가 화학 N N N N N 51300 -1000 5 -1.91 96566485250 1828980 80.29 51200 54900 50600 67900 36700 52300 52798.36 14.52 0 -128914 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 38454 13.20 0.47 12 2.44 3886.00 110284.00 54900 20250311 -6.56 25400 20240627 101.97 54900 -6.56 20250311 26800 91.42 20250102 54900 -6.56 20250311 25400 101.97 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
5 20250311 130112 57 100.00 KOSPI200 신고가 화학 N N N N N 51700 -600 5 -1.15 90789554450 1716960 75.37 51200 54900 50600 67900 36700 52300 52878.53 14.52 0 -136989 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 38754 13.30 0.47 12 2.29 3886.00 110284.00 54900 20250311 -5.83 25400 20240627 103.54 54900 -5.83 20250311 26800 92.91 20250102 54900 -5.83 20250311 25400 103.54 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
6 20250311 120112 57 100.00 KOSPI200 신고가 화학 N N N N N 52400 100 2 0.19 85649057650 1618676 71.05 51200 54900 50600 67900 36700 52300 52913.53 14.52 0 -126039 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 39278 13.48 0.48 12 2.16 3886.00 110284.00 54900 20250311 -4.55 25400 20240627 106.30 54900 -4.55 20250311 26800 95.52 20250102 54900 -4.55 20250311 25400 106.30 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
7 20250311 110111 57 100.00 KOSPI200 신고가 화학 N N N N N 52500 200 2 0.38 80902646700 1528097 67.08 51200 54900 50600 67900 36700 52300 52943.95 14.52 0 -110745 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 39353 13.51 0.48 12 2.04 3886.00 110284.00 54900 20250311 -4.37 25400 20240627 106.69 54900 -4.37 20250311 26800 95.90 20250102 54900 -4.37 20250311 25400 106.69 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
8 20250311 100112 57 100.00 KOSPI200 신고가 화학 N N N N N 52000 -300 5 -0.57 61031216000 1142882 50.17 51200 54900 51100 67900 36700 52300 53402.42 14.52 0 -142639 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 38979 13.38 0.47 12 1.52 3886.00 110284.00 54900 20250311 -5.28 25400 20240627 104.72 54900 -5.28 20250311 26800 94.03 20250102 54900 -5.28 20250311 25400 104.72 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
9 20250311 090111 57 100.00 KOSPI200 화학 N N N N N 51800 -500 5 -0.96 2645896350 51511 2.26 51200 52000 51100 67900 36700 52300 51341.20 14.52 0 6452 57300 54800 51600 49100 45900 56050 50350 3748 15600 5000 39740 100 1 74958735 38829 13.33 0.47 12 0.07 3886.00 110284.00 54100 20250310 -4.25 25400 20240627 103.94 54100 -4.25 20250310 26800 93.28 20250102 54100 -4.25 20250310 25400 103.94 20240627 0.60 N 000880 5000 3747 억 10884430 N N 259 N 00 N
10 20250310 160111 57 100.00 KOSPI200 신고가 화학 N N N N N 52300 4650 2 9.76 116918698875 2264830 205.36 48550 54100 48400 61900 33400 47650 51624.19 14.54 0 -127533 51416 49532 46816 44932 42216 50475 45875 3748 14250 5000 36210 100 1 74958735 39203 13.46 0.47 12 3.02 3886.00 110284.00 54100 20250310 -3.33 25400 20240627 105.91 54100 -3.33 20250310 26800 95.15 20250102 54100 -3.33 20250310 25400 105.91 20240627 0.61 N 000880 5000 3747 억 10901571 N N 259 N 00 N
11 20250310 150112 57 100.00 KOSPI200 신고가 화학 N N N N N 52000 4350 2 9.13 112573989875 2181512 197.80 48550 54100 48400 61900 33400 47650 51604.63 14.54 0 -127372 51416 49532 46816 44932 42216 50475 45875 3748 14250 5000 36210 100 1 74958735 38979 13.38 0.47 12 2.91 3886.00 110284.00 54100 20250310 -3.88 25400 20240627 104.72 54100 -3.88 20250310 26800 94.03 20250102 54100 -3.88 20250310 25400 104.72 20240627 0.61 N 000880 5000 3747 억 10901571 N N 132 N 00 N
12 20250310 140111 57 100.00 KOSPI200 신고가 화학 N N N N N 52100 4450 2 9.34 103653186675 2008413 182.11 48550 54100 48400 61900 33400 47650 51610.56 14.54 0 -130987 51416 49532 46816 44932 42216 50475 45875 3748 14250 5000 36210 100 1 74958735 39054 13.41 0.47 12 2.68 3886.00 110284.00 54100 20250310 -3.70 25400 20240627 105.12 54100 -3.70 20250310 26800 94.40 20250102 54100 -3.70 20250310 25400 105.12 20240627 0.61 N 000880 5000 3747 억 10901571 N N 132 N 00 N