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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250313,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,-800,5,-2.19,1778070100,49505,66.54,36200,37000,35700,47450,25550,36500,35916.98,14.57,0,-20635,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7481,-6.06,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-42.42,30300,20250203,17.82,37100,-3.77,20250312,30300,17.82,20250203,62000,-42.42,20240604,30300,17.82,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,1028,N,00,N
20250313,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-700,5,-1.92,1513602575,42101,56.59,36200,37000,35700,47450,25550,36500,35951.70,14.57,0,-16155,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7502,-6.07,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-42.26,30300,20250203,18.15,37100,-3.50,20250312,30300,18.15,20250203,62000,-42.26,20240604,30300,18.15,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250313,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,-600,5,-1.64,1322523350,36768,49.42,36200,37000,35700,47450,25550,36500,35969.41,14.57,0,-12875,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7523,-6.09,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-42.10,30300,20250203,18.48,37100,-3.23,20250312,30300,18.48,20250203,62000,-42.10,20240604,30300,18.48,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250313,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,-750,5,-2.05,981839975,27258,36.64,36200,37000,35750,47450,25550,36500,36020.25,14.57,0,-8919,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7492,-6.07,0.21,12,0.13,-5894.00,169784.00,62000,20240604,-42.34,30300,20250203,17.99,37100,-3.64,20250312,30300,17.99,20250203,62000,-42.34,20240604,30300,17.99,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250313,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,-450,5,-1.23,818820375,22722,30.54,36200,37000,35750,47450,25550,36500,36036.46,14.57,0,-5969,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7555,-6.12,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-41.85,30300,20250203,18.98,37100,-2.83,20250312,30300,18.98,20250203,62000,-41.85,20240604,30300,18.98,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250313,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36150,-350,5,-0.96,577100650,16025,21.54,36200,37000,35750,47450,25550,36500,36012.52,14.57,0,-4285,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7576,-6.13,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-41.69,30300,20250203,19.31,37100,-2.56,20250312,30300,19.31,20250203,62000,-41.69,20240604,30300,19.31,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250313,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-700,5,-1.92,387343250,10745,14.44,36200,37000,35800,47450,25550,36500,36048.70,14.57,0,-3010,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7502,-6.07,0.21,12,0.05,-5894.00,169784.00,62000,20240604,-42.26,30300,20250203,18.15,37100,-3.50,20250312,30300,18.15,20250203,62000,-42.26,20240604,30300,18.15,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250313,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36400,-100,5,-0.27,11585300,319,0.43,36200,37000,36200,47450,25550,36500,36317.55,14.57,0,-229,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7628,-6.18,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-41.29,30300,20250203,20.13,37100,-1.89,20250312,30300,20.13,20250203,62000,-41.29,20240604,30300,20.13,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
20250312,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36500,1000,2,2.82,2711963600,74373,132.95,35150,37100,35100,46150,24850,35500,36464.35,14.58,0,-1720,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7649,-6.19,0.21,12,0.35,-5894.00,169784.00,62000,20240604,-41.13,30300,20250203,20.46,37100,-1.62,20250312,30300,20.46,20250203,62000,-41.13,20240604,30300,20.46,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,218,N,00,N
20250312,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36450,950,2,2.68,2614814700,71707,128.18,35150,37100,35100,46150,24850,35500,36465.26,14.58,0,-2064,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7638,-6.18,0.21,12,0.34,-5894.00,169784.00,62000,20240604,-41.21,30300,20250203,20.30,37100,-1.75,20250312,30300,20.30,20250203,62000,-41.21,20240604,30300,20.30,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
20250312,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,1400,2,3.94,2090814175,57391,102.59,35150,37100,35100,46150,24850,35500,36431.05,14.58,0,-1347,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7733,-6.26,0.22,12,0.27,-5894.00,169784.00,62000,20240604,-40.48,30300,20250203,21.78,37100,-0.54,20250312,30300,21.78,20250203,62000,-40.48,20240604,30300,21.78,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,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 20250313 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 35700 -800 5 -2.19 1778070100 49505 66.54 36200 37000 35700 47450 25550 36500 35916.98 14.57 0 -20635 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7481 -6.06 0.21 12 0.24 -5894.00 169784.00 62000 20240604 -42.42 30300 20250203 17.82 37100 -3.77 20250312 30300 17.82 20250203 62000 -42.42 20240604 30300 17.82 20250203 0.56 N 000210 5000 1282 억 3053373 N N 1028 N 00 N
3 20250313 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 35800 -700 5 -1.92 1513602575 42101 56.59 36200 37000 35700 47450 25550 36500 35951.70 14.57 0 -16155 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7502 -6.07 0.21 12 0.20 -5894.00 169784.00 62000 20240604 -42.26 30300 20250203 18.15 37100 -3.50 20250312 30300 18.15 20250203 62000 -42.26 20240604 30300 18.15 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
4 20250313 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 35900 -600 5 -1.64 1322523350 36768 49.42 36200 37000 35700 47450 25550 36500 35969.41 14.57 0 -12875 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7523 -6.09 0.21 12 0.18 -5894.00 169784.00 62000 20240604 -42.10 30300 20250203 18.48 37100 -3.23 20250312 30300 18.48 20250203 62000 -42.10 20240604 30300 18.48 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
5 20250313 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 35750 -750 5 -2.05 981839975 27258 36.64 36200 37000 35750 47450 25550 36500 36020.25 14.57 0 -8919 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7492 -6.07 0.21 12 0.13 -5894.00 169784.00 62000 20240604 -42.34 30300 20250203 17.99 37100 -3.64 20250312 30300 17.99 20250203 62000 -42.34 20240604 30300 17.99 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
6 20250313 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 36050 -450 5 -1.23 818820375 22722 30.54 36200 37000 35750 47450 25550 36500 36036.46 14.57 0 -5969 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7555 -6.12 0.21 12 0.11 -5894.00 169784.00 62000 20240604 -41.85 30300 20250203 18.98 37100 -2.83 20250312 30300 18.98 20250203 62000 -41.85 20240604 30300 18.98 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
7 20250313 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 36150 -350 5 -0.96 577100650 16025 21.54 36200 37000 35750 47450 25550 36500 36012.52 14.57 0 -4285 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7576 -6.13 0.21 12 0.08 -5894.00 169784.00 62000 20240604 -41.69 30300 20250203 19.31 37100 -2.56 20250312 30300 19.31 20250203 62000 -41.69 20240604 30300 19.31 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
8 20250313 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 35800 -700 5 -1.92 387343250 10745 14.44 36200 37000 35800 47450 25550 36500 36048.70 14.57 0 -3010 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7502 -6.07 0.21 12 0.05 -5894.00 169784.00 62000 20240604 -42.26 30300 20250203 18.15 37100 -3.50 20250312 30300 18.15 20250203 62000 -42.26 20240604 30300 18.15 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
9 20250313 090104 55 40.00 KOSPI200 화학 N N N Y 40 N 36400 -100 5 -0.27 11585300 319 0.43 36200 37000 36200 47450 25550 36500 36317.55 14.57 0 -229 38233 37366 36233 35366 34233 37800 35800 1283 10950 5000 26280 50 1 20955884 7628 -6.18 0.21 12 0.00 -5894.00 169784.00 62000 20240604 -41.29 30300 20250203 20.13 37100 -1.89 20250312 30300 20.13 20250203 62000 -41.29 20240604 30300 20.13 20250203 0.56 N 000210 5000 1282 억 3053373 N N 218 N 00 N
10 20250312 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 36500 1000 2 2.82 2711963600 74373 132.95 35150 37100 35100 46150 24850 35500 36464.35 14.58 0 -1720 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7649 -6.19 0.21 12 0.35 -5894.00 169784.00 62000 20240604 -41.13 30300 20250203 20.46 37100 -1.62 20250312 30300 20.46 20250203 62000 -41.13 20240604 30300 20.46 20250203 0.58 N 000210 5000 1282 억 3054651 N N 218 N 00 N
11 20250312 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 36450 950 2 2.68 2614814700 71707 128.18 35150 37100 35100 46150 24850 35500 36465.26 14.58 0 -2064 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7638 -6.18 0.21 12 0.34 -5894.00 169784.00 62000 20240604 -41.21 30300 20250203 20.30 37100 -1.75 20250312 30300 20.30 20250203 62000 -41.21 20240604 30300 20.30 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N
12 20250312 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 36900 1400 2 3.94 2090814175 57391 102.59 35150 37100 35100 46150 24850 35500 36431.05 14.58 0 -1347 36266 35882 35216 34832 34166 36075 35025 1283 10650 5000 25560 50 1 20955884 7733 -6.26 0.22 12 0.27 -5894.00 169784.00 62000 20240604 -40.48 30300 20250203 21.78 37100 -0.54 20250312 30300 21.78 20250203 62000 -40.48 20240604 30300 21.78 20250203 0.58 N 000210 5000 1282 억 3054651 N N 67 N 00 N