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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,-300,5,-1.02,1653569300,57064,50.88,29400,29500,28350,38200,20600,29400,28976.94,5.08,0,-9700,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7217,-37.79,2.36,12,0.23,-770.00,12349.00,49100,20240223,-40.73,19300,20241212,50.78,37200,-21.77,20250221,20250,43.70,20250102,47000,-38.09,20240308,19300,50.78,20241212,4.06,N,008730,500,147 억,,1260128,N,N,392,N,00,N
20250306,150230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,-550,5,-1.87,1552960550,53588,47.78,29400,29500,28350,38200,20600,29400,28979.48,5.08,0,-9320,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7155,-37.47,2.34,12,0.22,-770.00,12349.00,49100,20240223,-41.24,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,47000,-38.62,20240308,19300,49.48,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250306,140230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,-500,5,-1.70,1451891600,50085,44.66,29400,29500,28350,38200,20600,29400,28988.39,5.08,0,-8343,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7167,-37.53,2.34,12,0.20,-770.00,12349.00,49100,20240223,-41.14,19300,20241212,49.74,37200,-22.31,20250221,20250,42.72,20250102,47000,-38.51,20240308,19300,49.74,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250306,130229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29000,-400,5,-1.36,1358362350,46858,41.78,29400,29500,28350,38200,20600,29400,28988.73,5.08,0,-9364,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7192,-37.66,2.35,12,0.19,-770.00,12349.00,49100,20240223,-40.94,19300,20241212,50.26,37200,-22.04,20250221,20250,43.21,20250102,47000,-38.30,20240308,19300,50.26,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250306,120230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29150,-250,5,-0.85,1262398500,43551,38.83,29400,29500,28350,38200,20600,29400,28986.48,5.08,0,-9453,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7229,-37.86,2.36,12,0.18,-770.00,12349.00,49100,20240223,-40.63,19300,20241212,51.04,37200,-21.64,20250221,20250,43.95,20250102,47000,-37.98,20240308,19300,51.04,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250306,110229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,-300,5,-1.02,910556400,31541,28.12,29400,29500,28350,38200,20600,29400,28868.64,5.08,0,-6954,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7217,-37.79,2.36,12,0.13,-770.00,12349.00,49100,20240223,-40.73,19300,20241212,50.78,37200,-21.77,20250221,20250,43.70,20250102,47000,-38.09,20240308,19300,50.78,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250306,100230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28600,-800,5,-2.72,719783550,24912,22.21,29400,29500,28350,38200,20600,29400,28892.64,5.08,0,-9577,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7093,-37.14,2.32,12,0.10,-770.00,12349.00,49100,20240223,-41.75,19300,20241212,48.19,37200,-23.12,20250221,20250,41.23,20250102,47000,-39.15,20240308,19300,48.19,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250306,090230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29250,-150,5,-0.51,25428100,866,0.77,29400,29450,28950,38200,20600,29400,29361.82,5.08,0,-647,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7254,-37.99,2.37,12,0.00,-770.00,12349.00,49100,20240223,-40.43,19300,20241212,51.55,37200,-21.37,20250221,20250,44.44,20250102,47000,-37.77,20240308,19300,51.55,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N
20250305,160228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29400,1750,2,6.33,3201949350,111852,131.47,27650,29400,27650,35900,19400,27650,28626.12,5.02,0,14614,28983,28316,27783,27116,26583,28050,26850,148,8250,500,19350,50,1,24800000,7291,-38.18,2.38,12,0.45,-770.00,12349.00,49100,20240223,-40.12,19300,20241212,52.33,37200,-20.97,20250221,20250,45.19,20250102,47000,-37.45,20240308,19300,52.33,20241212,4.12,N,008730,500,147 억,,1244330,N,N,218,N,00,N
20250305,150229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29050,1400,2,5.06,2972882500,104033,122.28,27650,29250,27650,35900,19400,27650,28576.35,5.02,0,15055,28983,28316,27783,27116,26583,28050,26850,148,8250,500,19350,50,1,24800000,7204,-37.73,2.35,12,0.42,-770.00,12349.00,49100,20240223,-40.84,19300,20241212,50.52,37200,-21.91,20250221,20250,43.46,20250102,47000,-38.19,20240308,19300,50.52,20241212,4.12,N,008730,500,147 억,,1244330,N,N,159,N,00,N
20250305,140227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,850,2,3.07,2256922900,79250,93.15,27650,29150,27650,35900,19400,27650,28478.53,5.02,0,5186,28983,28316,27783,27116,26583,28050,26850,148,8250,500,19350,50,1,24800000,7068,-37.01,2.31,12,0.32,-770.00,12349.00,49100,20240223,-41.96,19300,20241212,47.67,37200,-23.39,20250221,20250,40.74,20250102,47000,-39.36,20240308,19300,47.67,20241212,4.12,N,008730,500,147 억,,1244330,N,N,159,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 20250306 160229 55 40.00 KOSPI200 화학 N N N Y 40 N 29100 -300 5 -1.02 1653569300 57064 50.88 29400 29500 28350 38200 20600 29400 28976.94 5.08 0 -9700 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7217 -37.79 2.36 12 0.23 -770.00 12349.00 49100 20240223 -40.73 19300 20241212 50.78 37200 -21.77 20250221 20250 43.70 20250102 47000 -38.09 20240308 19300 50.78 20241212 4.06 N 008730 500 147 억 1260128 N N 392 N 00 N
3 20250306 150230 55 40.00 KOSPI200 화학 N N N Y 40 N 28850 -550 5 -1.87 1552960550 53588 47.78 29400 29500 28350 38200 20600 29400 28979.48 5.08 0 -9320 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7155 -37.47 2.34 12 0.22 -770.00 12349.00 49100 20240223 -41.24 19300 20241212 49.48 37200 -22.45 20250221 20250 42.47 20250102 47000 -38.62 20240308 19300 49.48 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
4 20250306 140230 55 40.00 KOSPI200 화학 N N N Y 40 N 28900 -500 5 -1.70 1451891600 50085 44.66 29400 29500 28350 38200 20600 29400 28988.39 5.08 0 -8343 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7167 -37.53 2.34 12 0.20 -770.00 12349.00 49100 20240223 -41.14 19300 20241212 49.74 37200 -22.31 20250221 20250 42.72 20250102 47000 -38.51 20240308 19300 49.74 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
5 20250306 130229 55 40.00 KOSPI200 화학 N N N Y 40 N 29000 -400 5 -1.36 1358362350 46858 41.78 29400 29500 28350 38200 20600 29400 28988.73 5.08 0 -9364 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7192 -37.66 2.35 12 0.19 -770.00 12349.00 49100 20240223 -40.94 19300 20241212 50.26 37200 -22.04 20250221 20250 43.21 20250102 47000 -38.30 20240308 19300 50.26 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
6 20250306 120230 55 40.00 KOSPI200 화학 N N N Y 40 N 29150 -250 5 -0.85 1262398500 43551 38.83 29400 29500 28350 38200 20600 29400 28986.48 5.08 0 -9453 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7229 -37.86 2.36 12 0.18 -770.00 12349.00 49100 20240223 -40.63 19300 20241212 51.04 37200 -21.64 20250221 20250 43.95 20250102 47000 -37.98 20240308 19300 51.04 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
7 20250306 110229 55 40.00 KOSPI200 화학 N N N Y 40 N 29100 -300 5 -1.02 910556400 31541 28.12 29400 29500 28350 38200 20600 29400 28868.64 5.08 0 -6954 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7217 -37.79 2.36 12 0.13 -770.00 12349.00 49100 20240223 -40.73 19300 20241212 50.78 37200 -21.77 20250221 20250 43.70 20250102 47000 -38.09 20240308 19300 50.78 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
8 20250306 100230 55 40.00 KOSPI200 화학 N N N Y 40 N 28600 -800 5 -2.72 719783550 24912 22.21 29400 29500 28350 38200 20600 29400 28892.64 5.08 0 -9577 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7093 -37.14 2.32 12 0.10 -770.00 12349.00 49100 20240223 -41.75 19300 20241212 48.19 37200 -23.12 20250221 20250 41.23 20250102 47000 -39.15 20240308 19300 48.19 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
9 20250306 090230 55 40.00 KOSPI200 화학 N N N Y 40 N 29250 -150 5 -0.51 25428100 866 0.77 29400 29450 28950 38200 20600 29400 29361.82 5.08 0 -647 30566 29982 28816 28232 27066 30275 28525 148 8800 500 20580 50 1 24800000 7254 -37.99 2.37 12 0.00 -770.00 12349.00 49100 20240223 -40.43 19300 20241212 51.55 37200 -21.37 20250221 20250 44.44 20250102 47000 -37.77 20240308 19300 51.55 20241212 4.06 N 008730 500 147 억 1260128 N N 218 N 00 N
10 20250305 160228 55 40.00 KOSPI200 화학 N N N Y 40 N 29400 1750 2 6.33 3201949350 111852 131.47 27650 29400 27650 35900 19400 27650 28626.12 5.02 0 14614 28983 28316 27783 27116 26583 28050 26850 148 8250 500 19350 50 1 24800000 7291 -38.18 2.38 12 0.45 -770.00 12349.00 49100 20240223 -40.12 19300 20241212 52.33 37200 -20.97 20250221 20250 45.19 20250102 47000 -37.45 20240308 19300 52.33 20241212 4.12 N 008730 500 147 억 1244330 N N 218 N 00 N
11 20250305 150229 55 40.00 KOSPI200 화학 N N N Y 40 N 29050 1400 2 5.06 2972882500 104033 122.28 27650 29250 27650 35900 19400 27650 28576.35 5.02 0 15055 28983 28316 27783 27116 26583 28050 26850 148 8250 500 19350 50 1 24800000 7204 -37.73 2.35 12 0.42 -770.00 12349.00 49100 20240223 -40.84 19300 20241212 50.52 37200 -21.91 20250221 20250 43.46 20250102 47000 -38.19 20240308 19300 50.52 20241212 4.12 N 008730 500 147 억 1244330 N N 159 N 00 N
12 20250305 140227 55 40.00 KOSPI200 화학 N N N Y 40 N 28500 850 2 3.07 2256922900 79250 93.15 27650 29150 27650 35900 19400 27650 28478.53 5.02 0 5186 28983 28316 27783 27116 26583 28050 26850 148 8250 500 19350 50 1 24800000 7068 -37.01 2.31 12 0.32 -770.00 12349.00 49100 20240223 -41.96 19300 20241212 47.67 37200 -23.39 20250221 20250 40.74 20250102 47000 -39.36 20240308 19300 47.67 20241212 4.12 N 008730 500 147 억 1244330 N N 159 N 00 N