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
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
20250313,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,130500,4200,2,3.33,121754427850,916630,325.15,127500,137300,127300,164100,88500,126300,132832.15,15.48,0,1596,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49418,-17.94,2.97,12,2.42,-7276.00,43961.00,200000,20240618,-34.75,82700,20240229,57.80,181000,-27.90,20250120,104200,25.24,20250102,200000,-34.75,20240618,90300,44.52,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,3388,N,00,N
20250313,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131100,4800,2,3.80,113505561650,853444,302.73,127500,137300,127300,164100,88500,126300,132999.12,15.48,0,-5700,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49645,-18.02,2.98,12,2.25,-7276.00,43961.00,200000,20240618,-34.45,82700,20240229,58.52,181000,-27.57,20250120,104200,25.82,20250102,200000,-34.45,20240618,90300,45.18,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250313,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,131800,5500,2,4.35,106320871150,798767,283.34,127500,137300,127300,164100,88500,126300,133108.46,15.48,0,-4075,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49910,-18.11,3.00,12,2.11,-7276.00,43961.00,200000,20240618,-34.10,82700,20240229,59.37,181000,-27.18,20250120,104200,26.49,20250102,200000,-34.10,20240618,90300,45.96,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250313,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,132000,5700,2,4.51,100639492700,755762,268.08,127500,137300,127300,164100,88500,126300,133165.31,15.48,0,-2994,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,49986,-18.14,3.00,12,2.00,-7276.00,43961.00,200000,20240618,-34.00,82700,20240229,59.61,181000,-27.07,20250120,104200,26.68,20250102,200000,-34.00,20240618,90300,46.18,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250313,120256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,132800,6500,2,5.15,93200234100,699543,248.14,127500,137300,127300,164100,88500,126300,133232.75,15.48,0,-8373,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,50289,-18.25,3.02,12,1.85,-7276.00,43961.00,200000,20240618,-33.60,82700,20240229,60.58,181000,-26.63,20250120,104200,27.45,20250102,200000,-33.60,20240618,90300,47.07,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250313,110257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,134200,7900,2,6.25,84070380500,631363,223.96,127500,137300,127300,164100,88500,126300,133159.79,15.48,0,-11934,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,50819,-18.44,3.05,12,1.67,-7276.00,43961.00,200000,20240618,-32.90,82700,20240229,62.27,181000,-25.86,20250120,104200,28.79,20250102,200000,-32.90,20240618,90300,48.62,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250313,100256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,135400,9100,2,7.21,46015782300,351411,124.65,127500,135500,127300,164100,88500,126300,130949.21,15.48,0,-22593,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,51274,-18.61,3.08,12,0.93,-7276.00,43961.00,200000,20240618,-32.30,82700,20240229,63.72,181000,-25.19,20250120,104200,29.94,20250102,200000,-32.30,20240618,90300,49.94,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250313,090257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,128100,1800,2,1.43,2340853800,18307,6.49,127500,128700,127300,164100,88500,126300,127889.17,15.48,0,1362,128700,127500,126200,125000,123700,126850,124350,1893,37800,5000,90930,100,1,37868298,48509,-17.61,2.91,12,0.05,-7276.00,43961.00,200000,20240618,-35.95,82700,20240229,54.90,181000,-29.23,20250120,104200,22.94,20250102,200000,-35.95,20240618,90300,41.86,20241209,2.48,N,011790,5000,1893 억,,5861886,N,N,1640,N,00,N
20250312,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126300,500,2,0.40,35043546650,278421,58.77,127100,127400,124900,163500,88100,125800,125864.50,15.54,0,-23394,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47828,-17.36,2.87,12,0.74,-7276.00,43961.00,200000,20240618,-36.85,82700,20240229,52.72,181000,-30.22,20250120,104200,21.21,20250102,200000,-36.85,20240618,90300,39.87,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,1640,N,00,N
20250312,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125850,50,2,0.04,31733912400,252191,53.23,127100,127400,124900,163500,88100,125800,125832.89,15.54,0,-28739,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47657,-17.30,2.86,12,0.67,-7276.00,43961.00,200000,20240618,-37.08,82700,20240229,52.18,181000,-30.47,20250120,104200,20.78,20250102,200000,-37.08,20240618,90300,39.37,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,N,00,N
20250312,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,300,2,0.24,26767134000,212751,44.91,127100,127400,124900,163500,88100,125800,125814.39,15.54,0,-31372,132666,129232,123766,120332,114866,130950,122050,1893,37700,5000,90570,100,1,37868298,47752,-17.33,2.87,12,0.56,-7276.00,43961.00,200000,20240618,-36.95,82700,20240229,52.48,181000,-30.33,20250120,104200,21.02,20250102,200000,-36.95,20240618,90300,39.65,20241209,2.52,N,011790,5000,1893 억,,5885009,N,N,3830,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 Y 130500 4200 2 3.33 121754427850 916630 325.15 127500 137300 127300 164100 88500 126300 132832.15 15.48 0 1596 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 49418 -17.94 2.97 12 2.42 -7276.00 43961.00 200000 20240618 -34.75 82700 20240229 57.80 181000 -27.90 20250120 104200 25.24 20250102 200000 -34.75 20240618 90300 44.52 20241209 2.48 N 011790 5000 1893 억 5861886 N N 3388 N 00 N
3 20250313 150257 55 30.00 KOSPI200 화학 N N N Y 40 Y 131100 4800 2 3.80 113505561650 853444 302.73 127500 137300 127300 164100 88500 126300 132999.12 15.48 0 -5700 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 49645 -18.02 2.98 12 2.25 -7276.00 43961.00 200000 20240618 -34.45 82700 20240229 58.52 181000 -27.57 20250120 104200 25.82 20250102 200000 -34.45 20240618 90300 45.18 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
4 20250313 140256 55 30.00 KOSPI200 화학 N N N Y 40 Y 131800 5500 2 4.35 106320871150 798767 283.34 127500 137300 127300 164100 88500 126300 133108.46 15.48 0 -4075 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 49910 -18.11 3.00 12 2.11 -7276.00 43961.00 200000 20240618 -34.10 82700 20240229 59.37 181000 -27.18 20250120 104200 26.49 20250102 200000 -34.10 20240618 90300 45.96 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
5 20250313 130257 55 30.00 KOSPI200 화학 N N N Y 40 Y 132000 5700 2 4.51 100639492700 755762 268.08 127500 137300 127300 164100 88500 126300 133165.31 15.48 0 -2994 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 49986 -18.14 3.00 12 2.00 -7276.00 43961.00 200000 20240618 -34.00 82700 20240229 59.61 181000 -27.07 20250120 104200 26.68 20250102 200000 -34.00 20240618 90300 46.18 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
6 20250313 120256 55 30.00 KOSPI200 화학 N N N Y 40 Y 132800 6500 2 5.15 93200234100 699543 248.14 127500 137300 127300 164100 88500 126300 133232.75 15.48 0 -8373 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 50289 -18.25 3.02 12 1.85 -7276.00 43961.00 200000 20240618 -33.60 82700 20240229 60.58 181000 -26.63 20250120 104200 27.45 20250102 200000 -33.60 20240618 90300 47.07 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
7 20250313 110257 55 30.00 KOSPI200 화학 N N N Y 40 Y 134200 7900 2 6.25 84070380500 631363 223.96 127500 137300 127300 164100 88500 126300 133159.79 15.48 0 -11934 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 50819 -18.44 3.05 12 1.67 -7276.00 43961.00 200000 20240618 -32.90 82700 20240229 62.27 181000 -25.86 20250120 104200 28.79 20250102 200000 -32.90 20240618 90300 48.62 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
8 20250313 100256 55 30.00 KOSPI200 화학 N N N Y 40 Y 135400 9100 2 7.21 46015782300 351411 124.65 127500 135500 127300 164100 88500 126300 130949.21 15.48 0 -22593 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 51274 -18.61 3.08 12 0.93 -7276.00 43961.00 200000 20240618 -32.30 82700 20240229 63.72 181000 -25.19 20250120 104200 29.94 20250102 200000 -32.30 20240618 90300 49.94 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
9 20250313 090257 55 30.00 KOSPI200 화학 N N N Y 40 Y 128100 1800 2 1.43 2340853800 18307 6.49 127500 128700 127300 164100 88500 126300 127889.17 15.48 0 1362 128700 127500 126200 125000 123700 126850 124350 1893 37800 5000 90930 100 1 37868298 48509 -17.61 2.91 12 0.05 -7276.00 43961.00 200000 20240618 -35.95 82700 20240229 54.90 181000 -29.23 20250120 104200 22.94 20250102 200000 -35.95 20240618 90300 41.86 20241209 2.48 N 011790 5000 1893 억 5861886 N N 1640 N 00 N
10 20250312 160255 55 30.00 KOSPI200 화학 N N N Y 40 Y 126300 500 2 0.40 35043546650 278421 58.77 127100 127400 124900 163500 88100 125800 125864.50 15.54 0 -23394 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47828 -17.36 2.87 12 0.74 -7276.00 43961.00 200000 20240618 -36.85 82700 20240229 52.72 181000 -30.22 20250120 104200 21.21 20250102 200000 -36.85 20240618 90300 39.87 20241209 2.52 N 011790 5000 1893 억 5885009 N N 1640 N 00 N
11 20250312 150257 55 30.00 KOSPI200 화학 N N N Y 40 Y 125850 50 2 0.04 31733912400 252191 53.23 127100 127400 124900 163500 88100 125800 125832.89 15.54 0 -28739 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47657 -17.30 2.86 12 0.67 -7276.00 43961.00 200000 20240618 -37.08 82700 20240229 52.18 181000 -30.47 20250120 104200 20.78 20250102 200000 -37.08 20240618 90300 39.37 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N
12 20250312 140255 55 30.00 KOSPI200 화학 N N N Y 40 Y 126100 300 2 0.24 26767134000 212751 44.91 127100 127400 124900 163500 88100 125800 125814.39 15.54 0 -31372 132666 129232 123766 120332 114866 130950 122050 1893 37700 5000 90570 100 1 37868298 47752 -17.33 2.87 12 0.56 -7276.00 43961.00 200000 20240618 -36.95 82700 20240229 52.48 181000 -30.33 20250120 104200 21.02 20250102 200000 -36.95 20240618 90300 39.65 20241209 2.52 N 011790 5000 1893 억 5885009 N N 3830 N 00 N