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
011790/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
20250306,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,124300,-2700,5,-2.13,65224341550,527438,150.07,128400,129100,120400,165100,88900,127000,123662.16,15.54,0,-17096,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,47070,-17.08,2.83,12,1.39,-7276.00,43961.00,200000,20240618,-37.85,82700,20240229,50.30,181000,-31.33,20250120,104200,19.29,20250102,200000,-37.85,20240618,90300,37.65,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,11818,N,00,N
20250306,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,123800,-3200,5,-2.52,60652321800,490494,139.56,128400,129100,120400,165100,88900,127000,123655.54,15.54,0,-29257,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46881,-17.01,2.82,12,1.30,-7276.00,43961.00,200000,20240618,-38.10,82700,20240229,49.70,181000,-31.60,20250120,104200,18.81,20250102,200000,-38.10,20240618,90300,37.10,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250306,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122600,-4400,5,-3.46,47081732100,380695,108.32,128400,129100,120400,165100,88900,127000,123673.05,15.54,0,-28263,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46427,-16.85,2.79,12,1.01,-7276.00,43961.00,200000,20240618,-38.70,82700,20240229,48.25,181000,-32.27,20250120,104200,17.66,20250102,200000,-38.70,20240618,90300,35.77,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250306,130251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122500,-4500,5,-3.54,44079208250,356214,101.35,128400,129100,120400,165100,88900,127000,123743.56,15.54,0,-28651,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46389,-16.84,2.79,12,0.94,-7276.00,43961.00,200000,20240618,-38.75,82700,20240229,48.13,181000,-32.32,20250120,104200,17.56,20250102,200000,-38.75,20240618,90300,35.66,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250306,120252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122700,-4300,5,-3.39,41722830000,336963,95.88,128400,129100,120400,165100,88900,127000,123820.16,15.54,0,-31820,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46464,-16.86,2.79,12,0.89,-7276.00,43961.00,200000,20240618,-38.65,82700,20240229,48.37,181000,-32.21,20250120,104200,17.75,20250102,200000,-38.65,20240618,90300,35.88,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250306,110250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,123100,-3900,5,-3.07,38947614750,314378,89.45,128400,129100,120400,165100,88900,127000,123887.79,15.54,0,-38141,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46616,-16.92,2.80,12,0.83,-7276.00,43961.00,200000,20240618,-38.45,82700,20240229,48.85,181000,-31.99,20250120,104200,18.14,20250102,200000,-38.45,20240618,90300,36.32,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250306,100252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,121300,-5700,5,-4.49,29393570350,235807,67.10,128400,129100,121000,165100,88900,127000,124650.91,15.54,0,-46768,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,45934,-16.67,2.76,12,0.62,-7276.00,43961.00,200000,20240618,-39.35,82700,20240229,46.67,181000,-32.98,20250120,104200,16.41,20250102,200000,-39.35,20240618,90300,34.33,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250306,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,127300,300,2,0.24,3522978200,27460,7.81,128400,129100,127300,165100,88900,127000,128295.19,15.54,0,-10305,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,48206,-17.50,2.90,12,0.07,-7276.00,43961.00,200000,20240618,-36.35,82700,20240229,53.93,181000,-29.67,20250120,104200,22.17,20250102,200000,-36.35,20240618,90300,40.97,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N
20250305,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,127000,1300,2,1.03,42825818250,340354,93.15,126400,128700,123900,163400,88000,125700,125820.28,15.46,0,16898,129966,127832,125766,123632,121566,126800,122600,1893,37700,5000,90500,100,1,37868298,48093,-17.45,2.89,12,0.90,-7276.00,43961.00,200000,20240618,-36.50,82700,20240229,53.57,181000,-29.83,20250120,104200,21.88,20250102,200000,-36.50,20240618,90300,40.64,20241209,2.55,N,011790,5000,1893 억,,5855238,N,N,3569,N,00,N
20250305,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126400,700,2,0.56,38087177050,302978,82.92,126400,128700,123900,163400,88000,125700,125709.42,15.46,0,18188,129966,127832,125766,123632,121566,126800,122600,1893,37700,5000,90500,100,1,37868298,47866,-17.37,2.88,12,0.80,-7276.00,43961.00,200000,20240618,-36.80,82700,20240229,52.84,181000,-30.17,20250120,104200,21.31,20250102,200000,-36.80,20240618,90300,39.98,20241209,2.55,N,011790,5000,1893 억,,5855238,N,N,12388,N,00,N
20250305,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126900,1200,2,0.95,32249151050,256918,70.32,126400,128700,123900,163400,88000,125700,125522.36,15.46,0,15638,129966,127832,125766,123632,121566,126800,122600,1893,37700,5000,90500,100,1,37868298,48055,-17.44,2.89,12,0.68,-7276.00,43961.00,200000,20240618,-36.55,82700,20240229,53.45,181000,-29.89,20250120,104200,21.79,20250102,200000,-36.55,20240618,90300,40.53,20241209,2.55,N,011790,5000,1893 억,,5855238,N,N,12388,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 160252 55 30.00 KOSPI200 화학 N N N Y 40 Y 124300 -2700 5 -2.13 65224341550 527438 150.07 128400 129100 120400 165100 88900 127000 123662.16 15.54 0 -17096 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 47070 -17.08 2.83 12 1.39 -7276.00 43961.00 200000 20240618 -37.85 82700 20240229 50.30 181000 -31.33 20250120 104200 19.29 20250102 200000 -37.85 20240618 90300 37.65 20241209 2.53 N 011790 5000 1893 억 5886381 N N 11818 N 00 N
3 20250306 150252 55 30.00 KOSPI200 화학 N N N Y 40 Y 123800 -3200 5 -2.52 60652321800 490494 139.56 128400 129100 120400 165100 88900 127000 123655.54 15.54 0 -29257 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 46881 -17.01 2.82 12 1.30 -7276.00 43961.00 200000 20240618 -38.10 82700 20240229 49.70 181000 -31.60 20250120 104200 18.81 20250102 200000 -38.10 20240618 90300 37.10 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
4 20250306 140252 55 30.00 KOSPI200 화학 N N N Y 40 Y 122600 -4400 5 -3.46 47081732100 380695 108.32 128400 129100 120400 165100 88900 127000 123673.05 15.54 0 -28263 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 46427 -16.85 2.79 12 1.01 -7276.00 43961.00 200000 20240618 -38.70 82700 20240229 48.25 181000 -32.27 20250120 104200 17.66 20250102 200000 -38.70 20240618 90300 35.77 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
5 20250306 130251 55 30.00 KOSPI200 화학 N N N Y 40 Y 122500 -4500 5 -3.54 44079208250 356214 101.35 128400 129100 120400 165100 88900 127000 123743.56 15.54 0 -28651 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 46389 -16.84 2.79 12 0.94 -7276.00 43961.00 200000 20240618 -38.75 82700 20240229 48.13 181000 -32.32 20250120 104200 17.56 20250102 200000 -38.75 20240618 90300 35.66 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
6 20250306 120252 55 30.00 KOSPI200 화학 N N N Y 40 Y 122700 -4300 5 -3.39 41722830000 336963 95.88 128400 129100 120400 165100 88900 127000 123820.16 15.54 0 -31820 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 46464 -16.86 2.79 12 0.89 -7276.00 43961.00 200000 20240618 -38.65 82700 20240229 48.37 181000 -32.21 20250120 104200 17.75 20250102 200000 -38.65 20240618 90300 35.88 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
7 20250306 110250 55 30.00 KOSPI200 화학 N N N Y 40 Y 123100 -3900 5 -3.07 38947614750 314378 89.45 128400 129100 120400 165100 88900 127000 123887.79 15.54 0 -38141 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 46616 -16.92 2.80 12 0.83 -7276.00 43961.00 200000 20240618 -38.45 82700 20240229 48.85 181000 -31.99 20250120 104200 18.14 20250102 200000 -38.45 20240618 90300 36.32 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
8 20250306 100252 55 30.00 KOSPI200 화학 N N N Y 40 Y 121300 -5700 5 -4.49 29393570350 235807 67.10 128400 129100 121000 165100 88900 127000 124650.91 15.54 0 -46768 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 45934 -16.67 2.76 12 0.62 -7276.00 43961.00 200000 20240618 -39.35 82700 20240229 46.67 181000 -32.98 20250120 104200 16.41 20250102 200000 -39.35 20240618 90300 34.33 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
9 20250306 090253 55 30.00 KOSPI200 화학 N N N Y 40 Y 127300 300 2 0.24 3522978200 27460 7.81 128400 129100 127300 165100 88900 127000 128295.19 15.54 0 -10305 131333 129166 126533 124366 121733 130250 125450 1893 38100 5000 91440 100 1 37868298 48206 -17.50 2.90 12 0.07 -7276.00 43961.00 200000 20240618 -36.35 82700 20240229 53.93 181000 -29.67 20250120 104200 22.17 20250102 200000 -36.35 20240618 90300 40.97 20241209 2.53 N 011790 5000 1893 억 5886381 N N 3569 N 00 N
10 20250305 160249 55 30.00 KOSPI200 화학 N N N Y 40 Y 127000 1300 2 1.03 42825818250 340354 93.15 126400 128700 123900 163400 88000 125700 125820.28 15.46 0 16898 129966 127832 125766 123632 121566 126800 122600 1893 37700 5000 90500 100 1 37868298 48093 -17.45 2.89 12 0.90 -7276.00 43961.00 200000 20240618 -36.50 82700 20240229 53.57 181000 -29.83 20250120 104200 21.88 20250102 200000 -36.50 20240618 90300 40.64 20241209 2.55 N 011790 5000 1893 억 5855238 N N 3569 N 00 N
11 20250305 150251 55 30.00 KOSPI200 화학 N N N Y 40 Y 126400 700 2 0.56 38087177050 302978 82.92 126400 128700 123900 163400 88000 125700 125709.42 15.46 0 18188 129966 127832 125766 123632 121566 126800 122600 1893 37700 5000 90500 100 1 37868298 47866 -17.37 2.88 12 0.80 -7276.00 43961.00 200000 20240618 -36.80 82700 20240229 52.84 181000 -30.17 20250120 104200 21.31 20250102 200000 -36.80 20240618 90300 39.98 20241209 2.55 N 011790 5000 1893 억 5855238 N N 12388 N 00 N
12 20250305 140248 55 30.00 KOSPI200 화학 N N N Y 40 Y 126900 1200 2 0.95 32249151050 256918 70.32 126400 128700 123900 163400 88000 125700 125522.36 15.46 0 15638 129966 127832 125766 123632 121566 126800 122600 1893 37700 5000 90500 100 1 37868298 48055 -17.44 2.89 12 0.68 -7276.00 43961.00 200000 20240618 -36.55 82700 20240229 53.45 181000 -29.89 20250120 104200 21.79 20250102 200000 -36.55 20240618 90300 40.53 20241209 2.55 N 011790 5000 1893 억 5855238 N N 12388 N 00 N