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
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
20250313,160233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,-600,5,-2.21,1473107900,54903,69.52,27200,27500,26600,35350,19050,27200,26831.10,5.16,0,-5566,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6597,-34.55,2.15,12,0.22,-770.00,12349.00,47000,20240308,-43.40,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,44800,-40.62,20240322,19300,37.82,20241212,4.04,N,008730,500,147 억,,1280830,N,N,1135,N,00,N
20250313,150234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,-350,5,-1.29,1177697350,43826,55.49,27200,27500,26600,35350,19050,27200,26872.11,5.16,0,-5751,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6659,-34.87,2.17,12,0.18,-770.00,12349.00,47000,20240308,-42.87,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,44800,-40.07,20240322,19300,39.12,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250313,140233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26700,-500,5,-1.84,848838000,31542,39.94,27200,27500,26600,35350,19050,27200,26911.35,5.16,0,-9603,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6622,-34.68,2.16,12,0.13,-770.00,12349.00,47000,20240308,-43.19,19300,20241212,38.34,37200,-28.23,20250221,20250,31.85,20250102,44800,-40.40,20240322,19300,38.34,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250313,130234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,-450,5,-1.65,712893850,26445,33.48,27200,27500,26700,35350,19050,27200,26957.60,5.16,0,-8482,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6634,-34.74,2.17,12,0.11,-770.00,12349.00,47000,20240308,-43.09,19300,20241212,38.60,37200,-28.09,20250221,20250,32.10,20250102,44800,-40.29,20240322,19300,38.60,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250313,120233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26800,-400,5,-1.47,615820900,22816,28.89,27200,27500,26750,35350,19050,27200,26990.74,5.16,0,-7189,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6646,-34.81,2.17,12,0.09,-770.00,12349.00,47000,20240308,-42.98,19300,20241212,38.86,37200,-27.96,20250221,20250,32.35,20250102,44800,-40.18,20240322,19300,38.86,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250313,110233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27000,-200,5,-0.74,497328950,18406,23.30,27200,27500,26850,35350,19050,27200,27019.93,5.16,0,-3941,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6696,-35.06,2.19,12,0.07,-770.00,12349.00,47000,20240308,-42.55,19300,20241212,39.90,37200,-27.42,20250221,20250,33.33,20250102,44800,-39.73,20240322,19300,39.90,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250313,100233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,-350,5,-1.29,332505700,12315,15.59,27200,27500,26850,35350,19050,27200,27000.04,5.16,0,-2101,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6659,-34.87,2.17,12,0.05,-770.00,12349.00,47000,20240308,-42.87,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,44800,-40.07,20240322,19300,39.12,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250313,090234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27250,50,2,0.18,36534550,1346,1.70,27200,27500,26950,35350,19050,27200,27143.01,5.16,0,-861,28533,27866,26783,26116,25033,28200,26450,148,8150,500,19040,50,1,24800000,6758,-35.39,2.21,12,0.01,-770.00,12349.00,47000,20240308,-42.02,19300,20241212,41.19,37200,-26.75,20250221,20250,34.57,20250102,44800,-39.17,20240322,19300,41.19,20241212,4.04,N,008730,500,147 억,,1280830,N,N,426,N,00,N
20250312,160232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,1200,2,4.62,2128846600,78907,72.80,26000,27450,25700,33800,18200,26000,26978.86,5.09,0,17478,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6746,-35.32,2.20,12,0.32,-770.00,12349.00,47000,20240308,-42.13,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,44800,-39.29,20240322,19300,40.93,20241212,4.05,N,008730,500,147 억,,1262662,N,N,426,N,00,N
20250312,150234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,1200,2,4.62,1917684050,71116,65.61,26000,27450,25700,33800,18200,26000,26965.58,5.09,0,15749,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6746,-35.32,2.20,12,0.29,-770.00,12349.00,47000,20240308,-42.13,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,44800,-39.29,20240322,19300,40.93,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,N,00,N
20250312,140233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27250,1250,2,4.81,1636998375,60813,56.10,26000,27350,25700,33800,18200,26000,26918.56,5.09,0,10562,27500,26750,25900,25150,24300,26325,24725,148,7800,500,18200,50,1,24800000,6758,-35.39,2.21,12,0.25,-770.00,12349.00,47000,20240308,-42.02,19300,20241212,41.19,37200,-26.75,20250221,20250,34.57,20250102,44800,-39.17,20240322,19300,41.19,20241212,4.05,N,008730,500,147 억,,1262662,N,N,77,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 160233 55 40.00 KOSPI200 화학 N N N Y 40 N 26600 -600 5 -2.21 1473107900 54903 69.52 27200 27500 26600 35350 19050 27200 26831.10 5.16 0 -5566 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6597 -34.55 2.15 12 0.22 -770.00 12349.00 47000 20240308 -43.40 19300 20241212 37.82 37200 -28.49 20250221 20250 31.36 20250102 44800 -40.62 20240322 19300 37.82 20241212 4.04 N 008730 500 147 억 1280830 N N 1135 N 00 N
3 20250313 150234 55 40.00 KOSPI200 화학 N N N Y 40 N 26850 -350 5 -1.29 1177697350 43826 55.49 27200 27500 26600 35350 19050 27200 26872.11 5.16 0 -5751 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6659 -34.87 2.17 12 0.18 -770.00 12349.00 47000 20240308 -42.87 19300 20241212 39.12 37200 -27.82 20250221 20250 32.59 20250102 44800 -40.07 20240322 19300 39.12 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
4 20250313 140233 55 40.00 KOSPI200 화학 N N N Y 40 N 26700 -500 5 -1.84 848838000 31542 39.94 27200 27500 26600 35350 19050 27200 26911.35 5.16 0 -9603 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6622 -34.68 2.16 12 0.13 -770.00 12349.00 47000 20240308 -43.19 19300 20241212 38.34 37200 -28.23 20250221 20250 31.85 20250102 44800 -40.40 20240322 19300 38.34 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
5 20250313 130234 55 40.00 KOSPI200 화학 N N N Y 40 N 26750 -450 5 -1.65 712893850 26445 33.48 27200 27500 26700 35350 19050 27200 26957.60 5.16 0 -8482 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6634 -34.74 2.17 12 0.11 -770.00 12349.00 47000 20240308 -43.09 19300 20241212 38.60 37200 -28.09 20250221 20250 32.10 20250102 44800 -40.29 20240322 19300 38.60 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
6 20250313 120233 55 40.00 KOSPI200 화학 N N N Y 40 N 26800 -400 5 -1.47 615820900 22816 28.89 27200 27500 26750 35350 19050 27200 26990.74 5.16 0 -7189 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6646 -34.81 2.17 12 0.09 -770.00 12349.00 47000 20240308 -42.98 19300 20241212 38.86 37200 -27.96 20250221 20250 32.35 20250102 44800 -40.18 20240322 19300 38.86 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
7 20250313 110233 55 40.00 KOSPI200 화학 N N N Y 40 N 27000 -200 5 -0.74 497328950 18406 23.30 27200 27500 26850 35350 19050 27200 27019.93 5.16 0 -3941 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6696 -35.06 2.19 12 0.07 -770.00 12349.00 47000 20240308 -42.55 19300 20241212 39.90 37200 -27.42 20250221 20250 33.33 20250102 44800 -39.73 20240322 19300 39.90 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
8 20250313 100233 55 40.00 KOSPI200 화학 N N N Y 40 N 26850 -350 5 -1.29 332505700 12315 15.59 27200 27500 26850 35350 19050 27200 27000.04 5.16 0 -2101 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6659 -34.87 2.17 12 0.05 -770.00 12349.00 47000 20240308 -42.87 19300 20241212 39.12 37200 -27.82 20250221 20250 32.59 20250102 44800 -40.07 20240322 19300 39.12 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
9 20250313 090234 55 40.00 KOSPI200 화학 N N N Y 40 N 27250 50 2 0.18 36534550 1346 1.70 27200 27500 26950 35350 19050 27200 27143.01 5.16 0 -861 28533 27866 26783 26116 25033 28200 26450 148 8150 500 19040 50 1 24800000 6758 -35.39 2.21 12 0.01 -770.00 12349.00 47000 20240308 -42.02 19300 20241212 41.19 37200 -26.75 20250221 20250 34.57 20250102 44800 -39.17 20240322 19300 41.19 20241212 4.04 N 008730 500 147 억 1280830 N N 426 N 00 N
10 20250312 160232 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 1200 2 4.62 2128846600 78907 72.80 26000 27450 25700 33800 18200 26000 26978.86 5.09 0 17478 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6746 -35.32 2.20 12 0.32 -770.00 12349.00 47000 20240308 -42.13 19300 20241212 40.93 37200 -26.88 20250221 20250 34.32 20250102 44800 -39.29 20240322 19300 40.93 20241212 4.05 N 008730 500 147 억 1262662 N N 426 N 00 N
11 20250312 150234 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 1200 2 4.62 1917684050 71116 65.61 26000 27450 25700 33800 18200 26000 26965.58 5.09 0 15749 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6746 -35.32 2.20 12 0.29 -770.00 12349.00 47000 20240308 -42.13 19300 20241212 40.93 37200 -26.88 20250221 20250 34.32 20250102 44800 -39.29 20240322 19300 40.93 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N
12 20250312 140233 55 40.00 KOSPI200 화학 N N N Y 40 N 27250 1250 2 4.81 1636998375 60813 56.10 26000 27350 25700 33800 18200 26000 26918.56 5.09 0 10562 27500 26750 25900 25150 24300 26325 24725 148 7800 500 18200 50 1 24800000 6758 -35.39 2.21 12 0.25 -770.00 12349.00 47000 20240308 -42.02 19300 20241212 41.19 37200 -26.75 20250221 20250 34.57 20250102 44800 -39.17 20240322 19300 41.19 20241212 4.05 N 008730 500 147 억 1262662 N N 77 N 00 N