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
014820/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
20250313,160311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,-700,5,-1.95,702624200,19864,142.18,35650,36150,35100,46650,25150,35900,35371.80,14.21,0,-1137,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10205,16.04,1.33,12,0.07,2195.00,26401.00,54200,20241011,-35.06,34300,20250203,2.62,42350,-16.88,20250107,34300,2.62,20250203,54200,-35.06,20241011,34300,2.62,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,801,N,00,N
20250313,150312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-650,5,-1.81,507573700,14324,102.53,35650,36150,35100,46650,25150,35900,35435.19,14.21,0,813,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10219,16.06,1.34,12,0.05,2195.00,26401.00,54200,20241011,-34.96,34300,20250203,2.77,42350,-16.77,20250107,34300,2.77,20250203,54200,-34.96,20241011,34300,2.77,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250313,140311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-650,5,-1.81,386572300,10888,77.93,35650,36150,35100,46650,25150,35900,35504.44,14.21,0,-441,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10219,16.06,1.34,12,0.04,2195.00,26401.00,54200,20241011,-34.96,34300,20250203,2.77,42350,-16.77,20250107,34300,2.77,20250203,54200,-34.96,20241011,34300,2.77,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250313,130312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,-600,5,-1.67,263870250,7409,53.03,35650,36150,35200,46650,25150,35900,35614.83,14.21,0,-1825,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10234,16.08,1.34,12,0.03,2195.00,26401.00,54200,20241011,-34.87,34300,20250203,2.92,42350,-16.65,20250107,34300,2.92,20250203,54200,-34.87,20241011,34300,2.92,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250313,120312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-400,5,-1.11,148955000,4166,29.82,35650,36150,35500,46650,25150,35900,35754.92,14.21,0,-696,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10292,16.17,1.34,12,0.01,2195.00,26401.00,54200,20241011,-34.50,34300,20250203,3.50,42350,-16.17,20250107,34300,3.50,20250203,54200,-34.50,20241011,34300,3.50,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250313,110311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,-50,5,-0.14,89699250,2503,17.92,35650,36150,35500,46650,25150,35900,35836.70,14.21,0,-342,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10393,16.33,1.36,12,0.01,2195.00,26401.00,54200,20241011,-33.86,34300,20250203,4.52,42350,-15.35,20250107,34300,4.52,20250203,54200,-33.86,20241011,34300,4.52,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250313,100311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,-50,5,-0.14,76572550,2137,15.30,35650,36150,35500,46650,25150,35900,35831.80,14.21,0,-533,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10393,16.33,1.36,12,0.01,2195.00,26401.00,54200,20241011,-33.86,34300,20250203,4.52,42350,-15.35,20250107,34300,4.52,20250203,54200,-33.86,20241011,34300,4.52,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250313,090312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,-150,5,-0.42,6357500,178,1.27,35650,35950,35650,46650,25150,35900,35716.29,14.21,0,-4,36800,36350,35650,35200,34500,36575,35425,1450,10750,5000,26560,50,1,28991282,10364,16.29,1.35,12,0.00,2195.00,26401.00,54200,20241011,-34.04,34300,20250203,4.23,42350,-15.58,20250107,34300,4.23,20250203,54200,-34.04,20241011,34300,4.23,20250203,0.58,N,014820,5000,1449 억,,4118983,N,N,280,N,00,N
20250312,160310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,650,2,1.84,496142400,13962,48.10,35050,36100,34950,45800,24700,35250,35535.17,14.22,0,1546,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10408,16.36,1.36,12,0.05,2195.00,26401.00,54200,20241011,-33.76,34300,20250203,4.66,42350,-15.23,20250107,34300,4.66,20250203,54200,-33.76,20241011,34300,4.66,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,280,N,00,N
20250312,150311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,600,2,1.70,453426450,12771,43.99,35050,36100,34950,45800,24700,35250,35504.38,14.22,0,1293,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10393,16.33,1.36,12,0.04,2195.00,26401.00,54200,20241011,-33.86,34300,20250203,4.52,42350,-15.35,20250107,34300,4.52,20250203,54200,-33.86,20241011,34300,4.52,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,N,00,N
20250312,140310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,400,2,1.13,358543200,10125,34.88,35050,35950,34950,45800,24700,35250,35411.67,14.22,0,786,36116,35682,35266,34832,34416,35900,35050,1450,10550,5000,26080,50,1,28991282,10335,16.24,1.35,12,0.03,2195.00,26401.00,54200,20241011,-34.23,34300,20250203,3.94,42350,-15.82,20250107,34300,3.94,20250203,54200,-34.23,20241011,34300,3.94,20250203,0.59,N,014820,5000,1449 억,,4123141,N,N,44,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 160311 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 -700 5 -1.95 702624200 19864 142.18 35650 36150 35100 46650 25150 35900 35371.80 14.21 0 -1137 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10205 16.04 1.33 12 0.07 2195.00 26401.00 54200 20241011 -35.06 34300 20250203 2.62 42350 -16.88 20250107 34300 2.62 20250203 54200 -35.06 20241011 34300 2.62 20250203 0.58 N 014820 5000 1449 억 4118983 N N 801 N 00 N
3 20250313 150312 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 -650 5 -1.81 507573700 14324 102.53 35650 36150 35100 46650 25150 35900 35435.19 14.21 0 813 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10219 16.06 1.34 12 0.05 2195.00 26401.00 54200 20241011 -34.96 34300 20250203 2.77 42350 -16.77 20250107 34300 2.77 20250203 54200 -34.96 20241011 34300 2.77 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
4 20250313 140311 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 -650 5 -1.81 386572300 10888 77.93 35650 36150 35100 46650 25150 35900 35504.44 14.21 0 -441 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10219 16.06 1.34 12 0.04 2195.00 26401.00 54200 20241011 -34.96 34300 20250203 2.77 42350 -16.77 20250107 34300 2.77 20250203 54200 -34.96 20241011 34300 2.77 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
5 20250313 130312 55 40.00 KOSPI200 화학 N N N Y 40 N 35300 -600 5 -1.67 263870250 7409 53.03 35650 36150 35200 46650 25150 35900 35614.83 14.21 0 -1825 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10234 16.08 1.34 12 0.03 2195.00 26401.00 54200 20241011 -34.87 34300 20250203 2.92 42350 -16.65 20250107 34300 2.92 20250203 54200 -34.87 20241011 34300 2.92 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
6 20250313 120312 55 40.00 KOSPI200 화학 N N N Y 40 N 35500 -400 5 -1.11 148955000 4166 29.82 35650 36150 35500 46650 25150 35900 35754.92 14.21 0 -696 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10292 16.17 1.34 12 0.01 2195.00 26401.00 54200 20241011 -34.50 34300 20250203 3.50 42350 -16.17 20250107 34300 3.50 20250203 54200 -34.50 20241011 34300 3.50 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
7 20250313 110311 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 -50 5 -0.14 89699250 2503 17.92 35650 36150 35500 46650 25150 35900 35836.70 14.21 0 -342 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10393 16.33 1.36 12 0.01 2195.00 26401.00 54200 20241011 -33.86 34300 20250203 4.52 42350 -15.35 20250107 34300 4.52 20250203 54200 -33.86 20241011 34300 4.52 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
8 20250313 100311 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 -50 5 -0.14 76572550 2137 15.30 35650 36150 35500 46650 25150 35900 35831.80 14.21 0 -533 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10393 16.33 1.36 12 0.01 2195.00 26401.00 54200 20241011 -33.86 34300 20250203 4.52 42350 -15.35 20250107 34300 4.52 20250203 54200 -33.86 20241011 34300 4.52 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
9 20250313 090312 55 40.00 KOSPI200 화학 N N N Y 40 N 35750 -150 5 -0.42 6357500 178 1.27 35650 35950 35650 46650 25150 35900 35716.29 14.21 0 -4 36800 36350 35650 35200 34500 36575 35425 1450 10750 5000 26560 50 1 28991282 10364 16.29 1.35 12 0.00 2195.00 26401.00 54200 20241011 -34.04 34300 20250203 4.23 42350 -15.58 20250107 34300 4.23 20250203 54200 -34.04 20241011 34300 4.23 20250203 0.58 N 014820 5000 1449 억 4118983 N N 280 N 00 N
10 20250312 160310 55 40.00 KOSPI200 화학 N N N Y 40 N 35900 650 2 1.84 496142400 13962 48.10 35050 36100 34950 45800 24700 35250 35535.17 14.22 0 1546 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10408 16.36 1.36 12 0.05 2195.00 26401.00 54200 20241011 -33.76 34300 20250203 4.66 42350 -15.23 20250107 34300 4.66 20250203 54200 -33.76 20241011 34300 4.66 20250203 0.59 N 014820 5000 1449 억 4123141 N N 280 N 00 N
11 20250312 150311 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 600 2 1.70 453426450 12771 43.99 35050 36100 34950 45800 24700 35250 35504.38 14.22 0 1293 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10393 16.33 1.36 12 0.04 2195.00 26401.00 54200 20241011 -33.86 34300 20250203 4.52 42350 -15.35 20250107 34300 4.52 20250203 54200 -33.86 20241011 34300 4.52 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N
12 20250312 140310 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 400 2 1.13 358543200 10125 34.88 35050 35950 34950 45800 24700 35250 35411.67 14.22 0 786 36116 35682 35266 34832 34416 35900 35050 1450 10550 5000 26080 50 1 28991282 10335 16.24 1.35 12 0.03 2195.00 26401.00 54200 20241011 -34.23 34300 20250203 3.94 42350 -15.82 20250107 34300 3.94 20250203 54200 -34.23 20241011 34300 3.94 20250203 0.59 N 014820 5000 1449 억 4123141 N N 44 N 00 N