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
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
20250313,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,-400,5,-0.36,28777936650,259247,106.85,111500,113000,109700,144800,78000,111400,111005.87,17.72,0,-56359,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30341,8.00,0.60,12,0.95,13880.00,185837.00,167000,20240715,-33.53,87300,20241209,27.15,128300,-13.48,20250220,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,1883,N,00,N
20250313,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109800,-1600,5,-1.44,16373789250,147420,60.76,111500,113000,109800,144800,78000,111400,111068.98,17.72,0,-7704,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30013,7.91,0.59,12,0.54,13880.00,185837.00,167000,20240715,-34.25,87300,20241209,25.77,128300,-14.42,20250220,88300,24.35,20250103,167000,-34.25,20240715,87300,25.77,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250313,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110400,-1000,5,-0.90,13368027800,120117,49.51,111500,113000,110000,144800,78000,111400,111291.72,17.72,0,-1458,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30177,7.95,0.59,12,0.44,13880.00,185837.00,167000,20240715,-33.89,87300,20241209,26.46,128300,-13.95,20250220,88300,25.03,20250103,167000,-33.89,20240715,87300,26.46,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250313,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110400,-1000,5,-0.90,10551917550,94599,38.99,111500,113000,110200,144800,78000,111400,111543.65,17.72,0,407,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30177,7.95,0.59,12,0.35,13880.00,185837.00,167000,20240715,-33.89,87300,20241209,26.46,128300,-13.95,20250220,88300,25.03,20250103,167000,-33.89,20240715,87300,26.46,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250313,120256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111250,-150,5,-0.13,8713663100,78008,32.15,111500,113000,110200,144800,78000,111400,111702.17,17.72,0,4326,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30410,8.02,0.60,12,0.29,13880.00,185837.00,167000,20240715,-33.38,87300,20241209,27.43,128300,-13.29,20250220,88300,25.99,20250103,167000,-33.38,20240715,87300,27.43,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250313,110256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111800,400,2,0.36,6965117250,62341,25.69,111500,113000,110200,144800,78000,111400,111726.11,17.72,0,3659,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30560,8.05,0.60,12,0.23,13880.00,185837.00,167000,20240715,-33.05,87300,20241209,28.06,128300,-12.86,20250220,88300,26.61,20250103,167000,-33.05,20240715,87300,28.06,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250313,100256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111800,400,2,0.36,3739547050,33563,13.83,111500,112600,110200,144800,78000,111400,111418.74,17.72,0,-3498,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30560,8.05,0.60,12,0.12,13880.00,185837.00,167000,20240715,-33.05,87300,20241209,28.06,128300,-12.86,20250220,88300,26.61,20250103,167000,-33.05,20240715,87300,28.06,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250313,090257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110500,-900,5,-0.81,395221400,3544,1.46,111500,112600,110500,144800,78000,111400,111518.45,17.72,0,-1824,118000,114700,112600,109300,107200,113650,108250,1523,33400,5000,82430,100,1,27334587,30205,7.96,0.59,12,0.01,13880.00,185837.00,167000,20240715,-33.83,87300,20241209,26.58,128300,-13.87,20250220,88300,25.14,20250103,167000,-33.83,20240715,87300,26.58,20241209,0.42,N,011780,5000,1523 억,,4842945,N,N,207,N,00,N
20250312,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111400,-4000,5,-3.47,27273572600,242350,184.02,115300,115900,110500,150000,80800,115400,112538.48,17.81,0,-58500,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30451,8.03,0.60,12,0.89,13880.00,185837.00,167000,20240715,-33.29,87300,20241209,27.61,128300,-13.17,20250220,88300,26.16,20250103,167000,-33.29,20240715,87300,27.61,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,207,N,00,N
20250312,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,-4400,5,-3.81,25029743500,222168,168.69,115300,115900,110500,150000,80800,115400,112660.95,17.81,0,-56244,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30341,8.00,0.60,12,0.81,13880.00,185837.00,167000,20240715,-33.53,87300,20241209,27.15,128300,-13.48,20250220,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,N,00,N
20250312,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111600,-3800,5,-3.29,17648719300,155584,118.14,115300,115900,111500,150000,80800,115400,113434.92,17.81,0,-52899,120200,117800,115800,113400,111400,119000,114600,1523,34600,5000,85390,100,1,27334587,30505,8.04,0.60,12,0.57,13880.00,185837.00,167000,20240715,-33.17,87300,20241209,27.84,128300,-13.02,20250220,88300,26.39,20250103,167000,-33.17,20240715,87300,27.84,20241209,0.40,N,011780,5000,1523 억,,4869256,N,N,297,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 160256 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 -400 5 -0.36 28777936650 259247 106.85 111500 113000 109700 144800 78000 111400 111005.87 17.72 0 -56359 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30341 8.00 0.60 12 0.95 13880.00 185837.00 167000 20240715 -33.53 87300 20241209 27.15 128300 -13.48 20250220 88300 25.71 20250103 167000 -33.53 20240715 87300 27.15 20241209 0.42 N 011780 5000 1523 억 4842945 N N 1883 N 00 N
3 20250313 150256 55 30.00 KOSPI200 화학 N N N Y 40 N 109800 -1600 5 -1.44 16373789250 147420 60.76 111500 113000 109800 144800 78000 111400 111068.98 17.72 0 -7704 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30013 7.91 0.59 12 0.54 13880.00 185837.00 167000 20240715 -34.25 87300 20241209 25.77 128300 -14.42 20250220 88300 24.35 20250103 167000 -34.25 20240715 87300 25.77 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
4 20250313 140256 55 30.00 KOSPI200 화학 N N N Y 40 N 110400 -1000 5 -0.90 13368027800 120117 49.51 111500 113000 110000 144800 78000 111400 111291.72 17.72 0 -1458 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30177 7.95 0.59 12 0.44 13880.00 185837.00 167000 20240715 -33.89 87300 20241209 26.46 128300 -13.95 20250220 88300 25.03 20250103 167000 -33.89 20240715 87300 26.46 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
5 20250313 130257 55 30.00 KOSPI200 화학 N N N Y 40 N 110400 -1000 5 -0.90 10551917550 94599 38.99 111500 113000 110200 144800 78000 111400 111543.65 17.72 0 407 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30177 7.95 0.59 12 0.35 13880.00 185837.00 167000 20240715 -33.89 87300 20241209 26.46 128300 -13.95 20250220 88300 25.03 20250103 167000 -33.89 20240715 87300 26.46 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
6 20250313 120256 55 30.00 KOSPI200 화학 N N N Y 40 N 111250 -150 5 -0.13 8713663100 78008 32.15 111500 113000 110200 144800 78000 111400 111702.17 17.72 0 4326 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30410 8.02 0.60 12 0.29 13880.00 185837.00 167000 20240715 -33.38 87300 20241209 27.43 128300 -13.29 20250220 88300 25.99 20250103 167000 -33.38 20240715 87300 27.43 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
7 20250313 110256 55 30.00 KOSPI200 화학 N N N Y 40 N 111800 400 2 0.36 6965117250 62341 25.69 111500 113000 110200 144800 78000 111400 111726.11 17.72 0 3659 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30560 8.05 0.60 12 0.23 13880.00 185837.00 167000 20240715 -33.05 87300 20241209 28.06 128300 -12.86 20250220 88300 26.61 20250103 167000 -33.05 20240715 87300 28.06 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
8 20250313 100256 55 30.00 KOSPI200 화학 N N N Y 40 N 111800 400 2 0.36 3739547050 33563 13.83 111500 112600 110200 144800 78000 111400 111418.74 17.72 0 -3498 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30560 8.05 0.60 12 0.12 13880.00 185837.00 167000 20240715 -33.05 87300 20241209 28.06 128300 -12.86 20250220 88300 26.61 20250103 167000 -33.05 20240715 87300 28.06 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
9 20250313 090257 55 30.00 KOSPI200 화학 N N N Y 40 N 110500 -900 5 -0.81 395221400 3544 1.46 111500 112600 110500 144800 78000 111400 111518.45 17.72 0 -1824 118000 114700 112600 109300 107200 113650 108250 1523 33400 5000 82430 100 1 27334587 30205 7.96 0.59 12 0.01 13880.00 185837.00 167000 20240715 -33.83 87300 20241209 26.58 128300 -13.87 20250220 88300 25.14 20250103 167000 -33.83 20240715 87300 26.58 20241209 0.42 N 011780 5000 1523 억 4842945 N N 207 N 00 N
10 20250312 160255 55 30.00 KOSPI200 화학 N N N Y 40 N 111400 -4000 5 -3.47 27273572600 242350 184.02 115300 115900 110500 150000 80800 115400 112538.48 17.81 0 -58500 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30451 8.03 0.60 12 0.89 13880.00 185837.00 167000 20240715 -33.29 87300 20241209 27.61 128300 -13.17 20250220 88300 26.16 20250103 167000 -33.29 20240715 87300 27.61 20241209 0.40 N 011780 5000 1523 억 4869256 N N 207 N 00 N
11 20250312 150256 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 -4400 5 -3.81 25029743500 222168 168.69 115300 115900 110500 150000 80800 115400 112660.95 17.81 0 -56244 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30341 8.00 0.60 12 0.81 13880.00 185837.00 167000 20240715 -33.53 87300 20241209 27.15 128300 -13.48 20250220 88300 25.71 20250103 167000 -33.53 20240715 87300 27.15 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N
12 20250312 140255 55 30.00 KOSPI200 화학 N N N Y 40 N 111600 -3800 5 -3.29 17648719300 155584 118.14 115300 115900 111500 150000 80800 115400 113434.92 17.81 0 -52899 120200 117800 115800 113400 111400 119000 114600 1523 34600 5000 85390 100 1 27334587 30505 8.04 0.60 12 0.57 13880.00 185837.00 167000 20240715 -33.17 87300 20241209 27.84 128300 -13.02 20250220 88300 26.39 20250103 167000 -33.17 20240715 87300 27.84 20241209 0.40 N 011780 5000 1523 억 4869256 N N 297 N 00 N