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
011780/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
20250306,160251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119800,3100,2,2.66,20797962200,175382,91.54,117800,120600,115300,151700,81700,116700,118583.95,18.25,0,-26253,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32747,8.63,0.64,12,0.64,13880.00,185837.00,167000,20240715,-28.26,87300,20241209,37.23,128300,-6.63,20250220,88300,35.67,20250103,167000,-28.26,20240715,87300,37.23,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,138,N,00,N
20250306,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120400,3700,2,3.17,17745199600,149955,78.27,117800,120400,115300,151700,81700,116700,118336.83,18.25,0,-19679,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32911,8.67,0.65,12,0.55,13880.00,185837.00,167000,20240715,-27.90,87300,20241209,37.92,128300,-6.16,20250220,88300,36.35,20250103,167000,-27.90,20240715,87300,37.92,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250306,140251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119800,3100,2,2.66,11862557100,100764,52.59,117800,119900,115300,151700,81700,116700,117726.14,18.25,0,-14498,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32747,8.63,0.64,12,0.37,13880.00,185837.00,167000,20240715,-28.26,87300,20241209,37.23,128300,-6.63,20250220,88300,35.67,20250103,167000,-28.26,20240715,87300,37.23,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250306,130251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117400,700,2,0.60,8751226100,74529,38.90,117800,119500,115300,151700,81700,116700,117420.41,18.25,0,-15525,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32091,8.46,0.63,12,0.27,13880.00,185837.00,167000,20240715,-29.70,87300,20241209,34.48,128300,-8.50,20250220,88300,32.96,20250103,167000,-29.70,20240715,87300,34.48,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250306,120251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117900,1200,2,1.03,6935427750,59172,30.88,117800,119500,115300,151700,81700,116700,117207.93,18.25,0,-12787,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32227,8.49,0.63,12,0.22,13880.00,185837.00,167000,20240715,-29.40,87300,20241209,35.05,128300,-8.11,20250220,88300,33.52,20250103,167000,-29.40,20240715,87300,35.05,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250306,110250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116300,-400,5,-0.34,5445914850,46460,24.25,117800,119500,115300,151700,81700,116700,117217.28,18.25,0,-9263,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,31790,8.38,0.63,12,0.17,13880.00,185837.00,167000,20240715,-30.36,87300,20241209,33.22,128300,-9.35,20250220,88300,31.71,20250103,167000,-30.36,20240715,87300,33.22,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250306,100251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116200,-500,5,-0.43,4105271750,34895,18.21,117800,119500,116000,151700,81700,116700,117646.42,18.25,0,-5963,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,31763,8.37,0.63,12,0.13,13880.00,185837.00,167000,20240715,-30.42,87300,20241209,33.10,128300,-9.43,20250220,88300,31.60,20250103,167000,-30.42,20240715,87300,33.10,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250306,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117200,500,2,0.43,426501400,3647,1.90,117800,117800,116200,151700,81700,116700,116945.82,18.25,0,-1332,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32036,8.44,0.63,12,0.01,13880.00,185837.00,167000,20240715,-29.82,87300,20241209,34.25,128300,-8.65,20250220,88300,32.73,20250103,167000,-29.82,20240715,87300,34.25,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N
20250305,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116700,5100,2,4.57,22118727250,191513,95.59,112300,117900,110100,145000,78200,111600,115495.26,18.32,0,-27381,118333,114966,111533,108166,104733,116650,109850,1523,33400,5000,82580,100,1,27334587,31899,8.41,0.63,12,0.70,13880.00,185837.00,167000,20240715,-30.12,87300,20241209,33.68,128300,-9.04,20250220,88300,32.16,20250103,167000,-30.12,20240715,87300,33.68,20241209,0.38,N,011780,5000,1523 억,,5008924,N,N,382,N,00,N
20250305,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117200,5600,2,5.02,20629205000,178780,89.23,112300,117900,110100,145000,78200,111600,115389.52,18.32,0,-24618,118333,114966,111533,108166,104733,116650,109850,1523,33400,5000,82580,100,1,27334587,32036,8.44,0.63,12,0.65,13880.00,185837.00,167000,20240715,-29.82,87300,20241209,34.25,128300,-8.65,20250220,88300,32.73,20250103,167000,-29.82,20240715,87300,34.25,20241209,0.38,N,011780,5000,1523 억,,5008924,N,N,310,N,00,N
20250305,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116500,4900,2,4.39,16011657400,139358,69.56,112300,116900,110100,145000,78200,111600,114896.69,18.32,0,-17971,118333,114966,111533,108166,104733,116650,109850,1523,33400,5000,82580,100,1,27334587,31845,8.39,0.63,12,0.51,13880.00,185837.00,167000,20240715,-30.24,87300,20241209,33.45,128300,-9.20,20250220,88300,31.94,20250103,167000,-30.24,20240715,87300,33.45,20241209,0.38,N,011780,5000,1523 억,,5008924,N,N,310,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 160251 55 30.00 KOSPI200 화학 N N N Y 40 N 119800 3100 2 2.66 20797962200 175382 91.54 117800 120600 115300 151700 81700 116700 118583.95 18.25 0 -26253 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 32747 8.63 0.64 12 0.64 13880.00 185837.00 167000 20240715 -28.26 87300 20241209 37.23 128300 -6.63 20250220 88300 35.67 20250103 167000 -28.26 20240715 87300 37.23 20241209 0.44 N 011780 5000 1523 억 4989242 N N 138 N 00 N
3 20250306 150251 55 30.00 KOSPI200 화학 N N N Y 40 N 120400 3700 2 3.17 17745199600 149955 78.27 117800 120400 115300 151700 81700 116700 118336.83 18.25 0 -19679 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 32911 8.67 0.65 12 0.55 13880.00 185837.00 167000 20240715 -27.90 87300 20241209 37.92 128300 -6.16 20250220 88300 36.35 20250103 167000 -27.90 20240715 87300 37.92 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
4 20250306 140251 55 30.00 KOSPI200 화학 N N N Y 40 N 119800 3100 2 2.66 11862557100 100764 52.59 117800 119900 115300 151700 81700 116700 117726.14 18.25 0 -14498 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 32747 8.63 0.64 12 0.37 13880.00 185837.00 167000 20240715 -28.26 87300 20241209 37.23 128300 -6.63 20250220 88300 35.67 20250103 167000 -28.26 20240715 87300 37.23 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
5 20250306 130251 55 30.00 KOSPI200 화학 N N N Y 40 N 117400 700 2 0.60 8751226100 74529 38.90 117800 119500 115300 151700 81700 116700 117420.41 18.25 0 -15525 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 32091 8.46 0.63 12 0.27 13880.00 185837.00 167000 20240715 -29.70 87300 20241209 34.48 128300 -8.50 20250220 88300 32.96 20250103 167000 -29.70 20240715 87300 34.48 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
6 20250306 120251 55 30.00 KOSPI200 화학 N N N Y 40 N 117900 1200 2 1.03 6935427750 59172 30.88 117800 119500 115300 151700 81700 116700 117207.93 18.25 0 -12787 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 32227 8.49 0.63 12 0.22 13880.00 185837.00 167000 20240715 -29.40 87300 20241209 35.05 128300 -8.11 20250220 88300 33.52 20250103 167000 -29.40 20240715 87300 35.05 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
7 20250306 110250 55 30.00 KOSPI200 화학 N N N Y 40 N 116300 -400 5 -0.34 5445914850 46460 24.25 117800 119500 115300 151700 81700 116700 117217.28 18.25 0 -9263 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 31790 8.38 0.63 12 0.17 13880.00 185837.00 167000 20240715 -30.36 87300 20241209 33.22 128300 -9.35 20250220 88300 31.71 20250103 167000 -30.36 20240715 87300 33.22 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
8 20250306 100251 55 30.00 KOSPI200 화학 N N N Y 40 N 116200 -500 5 -0.43 4105271750 34895 18.21 117800 119500 116000 151700 81700 116700 117646.42 18.25 0 -5963 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 31763 8.37 0.63 12 0.13 13880.00 185837.00 167000 20240715 -30.42 87300 20241209 33.10 128300 -9.43 20250220 88300 31.60 20250103 167000 -30.42 20240715 87300 33.10 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
9 20250306 090253 55 30.00 KOSPI200 화학 N N N Y 40 N 117200 500 2 0.43 426501400 3647 1.90 117800 117800 116200 151700 81700 116700 116945.82 18.25 0 -1332 122700 119700 114900 111900 107100 121200 113400 1523 35000 5000 86350 100 1 27334587 32036 8.44 0.63 12 0.01 13880.00 185837.00 167000 20240715 -29.82 87300 20241209 34.25 128300 -8.65 20250220 88300 32.73 20250103 167000 -29.82 20240715 87300 34.25 20241209 0.44 N 011780 5000 1523 억 4989242 N N 382 N 00 N
10 20250305 160249 55 30.00 KOSPI200 화학 N N N Y 40 N 116700 5100 2 4.57 22118727250 191513 95.59 112300 117900 110100 145000 78200 111600 115495.26 18.32 0 -27381 118333 114966 111533 108166 104733 116650 109850 1523 33400 5000 82580 100 1 27334587 31899 8.41 0.63 12 0.70 13880.00 185837.00 167000 20240715 -30.12 87300 20241209 33.68 128300 -9.04 20250220 88300 32.16 20250103 167000 -30.12 20240715 87300 33.68 20241209 0.38 N 011780 5000 1523 억 5008924 N N 382 N 00 N
11 20250305 150251 55 30.00 KOSPI200 화학 N N N Y 40 N 117200 5600 2 5.02 20629205000 178780 89.23 112300 117900 110100 145000 78200 111600 115389.52 18.32 0 -24618 118333 114966 111533 108166 104733 116650 109850 1523 33400 5000 82580 100 1 27334587 32036 8.44 0.63 12 0.65 13880.00 185837.00 167000 20240715 -29.82 87300 20241209 34.25 128300 -8.65 20250220 88300 32.73 20250103 167000 -29.82 20240715 87300 34.25 20241209 0.38 N 011780 5000 1523 억 5008924 N N 310 N 00 N
12 20250305 140248 55 30.00 KOSPI200 화학 N N N Y 40 N 116500 4900 2 4.39 16011657400 139358 69.56 112300 116900 110100 145000 78200 111600 114896.69 18.32 0 -17971 118333 114966 111533 108166 104733 116650 109850 1523 33400 5000 82580 100 1 27334587 31845 8.39 0.63 12 0.51 13880.00 185837.00 167000 20240715 -30.24 87300 20241209 33.45 128300 -9.20 20250220 88300 31.94 20250103 167000 -30.24 20240715 87300 33.45 20241209 0.38 N 011780 5000 1523 억 5008924 N N 310 N 00 N