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
009830/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
20250306,160239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20600,-450,5,-2.14,29648992400,1416185,77.42,21300,21450,20525,27350,14750,21050,20936.62,13.70,0,-142636,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35410,-17.59,0.45,12,0.82,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,877,N,00,N
20250306,150239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20625,-425,5,-2.02,26307255450,1253832,68.54,21300,21450,20600,27350,14750,21050,20981.45,13.70,0,-181691,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35453,-17.61,0.45,12,0.73,-1171.00,45611.00,34550,20240528,-40.30,14860,20241209,38.80,23350,-11.67,20250214,16020,28.75,20250102,34550,-40.30,20240528,14860,38.80,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250306,140239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20750,-300,5,-1.43,22513558475,1070327,58.51,21300,21450,20650,27350,14750,21050,21034.27,13.70,0,-176170,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35668,-17.72,0.45,12,0.62,-1171.00,45611.00,34550,20240528,-39.94,14860,20241209,39.64,23350,-11.13,20250214,16020,29.53,20250102,34550,-39.94,20240528,14860,39.64,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250306,130238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20750,-300,5,-1.43,19438095325,922078,50.41,21300,21450,20750,27350,14750,21050,21080.77,13.70,0,-152474,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35668,-17.72,0.45,12,0.54,-1171.00,45611.00,34550,20240528,-39.94,14860,20241209,39.64,23350,-11.13,20250214,16020,29.53,20250102,34550,-39.94,20240528,14860,39.64,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250306,120238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20900,-150,5,-0.71,16869178225,798697,43.66,21300,21450,20800,27350,14750,21050,21120.92,13.70,0,-132488,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35926,-17.85,0.46,12,0.46,-1171.00,45611.00,34550,20240528,-39.51,14860,20241209,40.65,23350,-10.49,20250214,16020,30.46,20250102,34550,-39.51,20240528,14860,40.65,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250306,110238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21000,-50,5,-0.24,13734879225,648687,35.46,21300,21450,20950,27350,14750,21050,21173.46,13.70,0,-86015,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,36097,-17.93,0.46,12,0.38,-1171.00,45611.00,34550,20240528,-39.22,14860,20241209,41.32,23350,-10.06,20250214,16020,31.09,20250102,34550,-39.22,20240528,14860,41.32,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250306,100239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,50,2,0.24,9639812550,454431,24.84,21300,21450,21000,27350,14750,21050,21213.12,13.70,0,-17048,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,36269,-18.02,0.46,12,0.26,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250306,090241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21200,150,2,0.71,1367460225,64666,3.53,21300,21300,21000,27350,14750,21050,21147.32,13.70,0,-224,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,36441,-18.10,0.46,12,0.04,-1171.00,45611.00,34550,20240528,-38.64,14860,20241209,42.66,23350,-9.21,20250214,16020,32.33,20250102,34550,-38.64,20240528,14860,42.66,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N
20250305,160237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,450,2,2.18,37888255425,1816490,74.54,21100,21450,20250,26750,14450,20600,20857.86,13.72,0,-74607,22533,21566,21033,20066,19533,21300,19800,8757,6150,5000,14830,50,1,171892536,36183,-17.98,0.46,12,1.06,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,1.96,N,009830,5000,8756 억,,23586804,N,N,6216,N,00,N
20250305,150238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21000,400,2,1.94,35557758100,1705588,69.99,21100,21450,20250,26750,14450,20600,20847.84,13.72,0,-80284,22533,21566,21033,20066,19533,21300,19800,8757,6150,5000,14830,50,1,171892536,36097,-17.93,0.46,12,0.99,-1171.00,45611.00,34550,20240528,-39.22,14860,20241209,41.32,23350,-10.06,20250214,16020,31.09,20250102,34550,-39.22,20240528,14860,41.32,20241209,1.96,N,009830,5000,8756 억,,23586804,N,N,12049,N,00,N
20250305,140236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21000,400,2,1.94,31365559575,1505531,61.78,21100,21450,20250,26750,14450,20600,20833.60,13.72,0,-120200,22533,21566,21033,20066,19533,21300,19800,8757,6150,5000,14830,50,1,171892536,36097,-17.93,0.46,12,0.88,-1171.00,45611.00,34550,20240528,-39.22,14860,20241209,41.32,23350,-10.06,20250214,16020,31.09,20250102,34550,-39.22,20240528,14860,41.32,20241209,1.96,N,009830,5000,8756 억,,23586804,N,N,12049,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 160239 55 30.00 KOSPI200 화학 N N N Y 40 Y 20600 -450 5 -2.14 29648992400 1416185 77.42 21300 21450 20525 27350 14750 21050 20936.62 13.70 0 -142636 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 35410 -17.59 0.45 12 0.82 -1171.00 45611.00 34550 20240528 -40.38 14860 20241209 38.63 23350 -11.78 20250214 16020 28.59 20250102 34550 -40.38 20240528 14860 38.63 20241209 1.93 N 009830 5000 8756 억 23542470 N N 877 N 00 N
3 20250306 150239 55 30.00 KOSPI200 화학 N N N Y 40 Y 20625 -425 5 -2.02 26307255450 1253832 68.54 21300 21450 20600 27350 14750 21050 20981.45 13.70 0 -181691 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 35453 -17.61 0.45 12 0.73 -1171.00 45611.00 34550 20240528 -40.30 14860 20241209 38.80 23350 -11.67 20250214 16020 28.75 20250102 34550 -40.30 20240528 14860 38.80 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
4 20250306 140239 55 30.00 KOSPI200 화학 N N N Y 40 Y 20750 -300 5 -1.43 22513558475 1070327 58.51 21300 21450 20650 27350 14750 21050 21034.27 13.70 0 -176170 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 35668 -17.72 0.45 12 0.62 -1171.00 45611.00 34550 20240528 -39.94 14860 20241209 39.64 23350 -11.13 20250214 16020 29.53 20250102 34550 -39.94 20240528 14860 39.64 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
5 20250306 130238 55 30.00 KOSPI200 화학 N N N Y 40 Y 20750 -300 5 -1.43 19438095325 922078 50.41 21300 21450 20750 27350 14750 21050 21080.77 13.70 0 -152474 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 35668 -17.72 0.45 12 0.54 -1171.00 45611.00 34550 20240528 -39.94 14860 20241209 39.64 23350 -11.13 20250214 16020 29.53 20250102 34550 -39.94 20240528 14860 39.64 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
6 20250306 120238 55 30.00 KOSPI200 화학 N N N Y 40 Y 20900 -150 5 -0.71 16869178225 798697 43.66 21300 21450 20800 27350 14750 21050 21120.92 13.70 0 -132488 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 35926 -17.85 0.46 12 0.46 -1171.00 45611.00 34550 20240528 -39.51 14860 20241209 40.65 23350 -10.49 20250214 16020 30.46 20250102 34550 -39.51 20240528 14860 40.65 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
7 20250306 110238 55 30.00 KOSPI200 화학 N N N Y 40 Y 21000 -50 5 -0.24 13734879225 648687 35.46 21300 21450 20950 27350 14750 21050 21173.46 13.70 0 -86015 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 36097 -17.93 0.46 12 0.38 -1171.00 45611.00 34550 20240528 -39.22 14860 20241209 41.32 23350 -10.06 20250214 16020 31.09 20250102 34550 -39.22 20240528 14860 41.32 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
8 20250306 100239 55 30.00 KOSPI200 화학 N N N Y 40 Y 21100 50 2 0.24 9639812550 454431 24.84 21300 21450 21000 27350 14750 21050 21213.12 13.70 0 -17048 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 36269 -18.02 0.46 12 0.26 -1171.00 45611.00 34550 20240528 -38.93 14860 20241209 41.99 23350 -9.64 20250214 16020 31.71 20250102 34550 -38.93 20240528 14860 41.99 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
9 20250306 090241 55 30.00 KOSPI200 화학 N N N Y 40 Y 21200 150 2 0.71 1367460225 64666 3.53 21300 21300 21000 27350 14750 21050 21147.32 13.70 0 -224 22116 21582 20916 20382 19716 21250 20050 8757 6300 5000 15150 50 1 171892536 36441 -18.10 0.46 12 0.04 -1171.00 45611.00 34550 20240528 -38.64 14860 20241209 42.66 23350 -9.21 20250214 16020 32.33 20250102 34550 -38.64 20240528 14860 42.66 20241209 1.93 N 009830 5000 8756 억 23542470 N N 6223 N 00 N
10 20250305 160237 55 30.00 KOSPI200 화학 N N N Y 40 Y 21050 450 2 2.18 37888255425 1816490 74.54 21100 21450 20250 26750 14450 20600 20857.86 13.72 0 -74607 22533 21566 21033 20066 19533 21300 19800 8757 6150 5000 14830 50 1 171892536 36183 -17.98 0.46 12 1.06 -1171.00 45611.00 34550 20240528 -39.07 14860 20241209 41.66 23350 -9.85 20250214 16020 31.40 20250102 34550 -39.07 20240528 14860 41.66 20241209 1.96 N 009830 5000 8756 억 23586804 N N 6216 N 00 N
11 20250305 150238 55 30.00 KOSPI200 화학 N N N Y 40 Y 21000 400 2 1.94 35557758100 1705588 69.99 21100 21450 20250 26750 14450 20600 20847.84 13.72 0 -80284 22533 21566 21033 20066 19533 21300 19800 8757 6150 5000 14830 50 1 171892536 36097 -17.93 0.46 12 0.99 -1171.00 45611.00 34550 20240528 -39.22 14860 20241209 41.32 23350 -10.06 20250214 16020 31.09 20250102 34550 -39.22 20240528 14860 41.32 20241209 1.96 N 009830 5000 8756 억 23586804 N N 12049 N 00 N
12 20250305 140236 55 30.00 KOSPI200 화학 N N N Y 40 Y 21000 400 2 1.94 31365559575 1505531 61.78 21100 21450 20250 26750 14450 20600 20833.60 13.72 0 -120200 22533 21566 21033 20066 19533 21300 19800 8757 6150 5000 14830 50 1 171892536 36097 -17.93 0.46 12 0.88 -1171.00 45611.00 34550 20240528 -39.22 14860 20241209 41.32 23350 -10.06 20250214 16020 31.09 20250102 34550 -39.22 20240528 14860 41.32 20241209 1.96 N 009830 5000 8756 억 23586804 N N 12049 N 00 N