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
090430/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
20250313,160711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112600,-900,5,-0.79,46547700400,416567,221.81,113500,114000,110100,147500,79500,113500,111738.28,26.42,0,-24003,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,65863,43.17,1.59,12,0.71,2608.00,70987.00,200500,20240531,-43.84,99500,20241209,13.17,130000,-13.38,20250131,101500,10.94,20250102,200500,-43.84,20240531,99500,13.17,20241209,0.61,N,090430,500,292 억,,15453376,N,N,17854,N,00,N
20250313,150712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111000,-2500,5,-2.20,40364922950,361536,192.51,113500,114000,110100,147500,79500,113500,111648.42,26.42,0,-31036,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,64927,42.56,1.56,12,0.62,2608.00,70987.00,200500,20240531,-44.64,99500,20241209,11.56,130000,-14.62,20250131,101500,9.36,20250102,200500,-44.64,20240531,99500,11.56,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250313,140711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111100,-2400,5,-2.11,36142633550,323543,172.28,113500,114000,110100,147500,79500,113500,111708.90,26.42,0,-36684,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,64985,42.60,1.57,12,0.55,2608.00,70987.00,200500,20240531,-44.59,99500,20241209,11.66,130000,-14.54,20250131,101500,9.46,20250102,200500,-44.59,20240531,99500,11.66,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250313,130712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110700,-2800,5,-2.47,30216901200,269924,143.73,113500,114000,110700,147500,79500,113500,111945.96,26.42,0,-38007,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,64751,42.45,1.56,12,0.46,2608.00,70987.00,200500,20240531,-44.79,99500,20241209,11.26,130000,-14.85,20250131,101500,9.06,20250102,200500,-44.79,20240531,99500,11.26,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250313,120712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111200,-2300,5,-2.03,23799114150,212152,112.96,113500,114000,111200,147500,79500,113500,112179.54,26.42,0,-31612,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,65044,42.64,1.57,12,0.36,2608.00,70987.00,200500,20240531,-44.54,99500,20241209,11.76,130000,-14.46,20250131,101500,9.56,20250102,200500,-44.54,20240531,99500,11.76,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250313,110711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111500,-2000,5,-1.76,18251873400,162335,86.44,113500,114000,111300,147500,79500,113500,112433.38,26.42,0,-38852,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,65219,42.75,1.57,12,0.28,2608.00,70987.00,200500,20240531,-44.39,99500,20241209,12.06,130000,-14.23,20250131,101500,9.85,20250102,200500,-44.39,20240531,99500,12.06,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250313,100711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113000,-500,5,-0.44,6627499800,58556,31.18,113500,114000,112800,147500,79500,113500,113182.25,26.42,0,-17280,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,66097,43.33,1.59,12,0.10,2608.00,70987.00,200500,20240531,-43.64,99500,20241209,13.57,130000,-13.08,20250131,101500,11.33,20250102,200500,-43.64,20240531,99500,13.57,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250313,090713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113500,0,3,0.00,1281017700,11285,6.01,113500,114000,113100,147500,79500,113500,113515.08,26.42,0,-5837,115033,114266,113333,112566,111633,114650,112950,292,34000,500,79450,100,1,58492759,66389,43.52,1.60,12,0.02,2608.00,70987.00,200500,20240531,-43.39,99500,20241209,14.07,130000,-12.69,20250131,101500,11.82,20250102,200500,-43.39,20240531,99500,14.07,20241209,0.61,N,090430,500,292 억,,15453376,N,N,2630,N,00,N
20250312,160707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113500,700,2,0.62,21189781900,187042,79.29,113000,114100,112400,146600,79000,112800,113287.98,26.39,0,22913,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66389,43.52,1.60,12,0.32,2608.00,70987.00,200500,20240531,-43.39,99500,20241209,14.07,130000,-12.69,20250131,101500,11.82,20250102,200500,-43.39,20240531,99500,14.07,20241209,0.58,N,090430,500,292 억,,15438170,N,N,2630,N,00,N
20250312,150709,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113600,800,2,0.71,19647465650,173460,73.53,113000,114100,112400,146600,79000,112800,113267.99,26.39,0,20398,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66448,43.56,1.60,12,0.30,2608.00,70987.00,200500,20240531,-43.34,99500,20241209,14.17,130000,-12.62,20250131,101500,11.92,20250102,200500,-43.34,20240531,99500,14.17,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,N,00,N
20250312,140708,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113000,200,2,0.18,15568435850,137512,58.29,113000,114100,112400,146600,79000,112800,113215.11,26.39,0,7717,115533,114166,112633,111266,109733,114850,111950,292,33800,500,78960,100,1,58492759,66097,43.33,1.59,12,0.24,2608.00,70987.00,200500,20240531,-43.64,99500,20241209,13.57,130000,-13.08,20250131,101500,11.33,20250102,200500,-43.64,20240531,99500,13.57,20241209,0.58,N,090430,500,292 억,,15438170,N,N,7444,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 160711 55 20.00 KOSPI200 화학 N N N Y 40 Y 112600 -900 5 -0.79 46547700400 416567 221.81 113500 114000 110100 147500 79500 113500 111738.28 26.42 0 -24003 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 65863 43.17 1.59 12 0.71 2608.00 70987.00 200500 20240531 -43.84 99500 20241209 13.17 130000 -13.38 20250131 101500 10.94 20250102 200500 -43.84 20240531 99500 13.17 20241209 0.61 N 090430 500 292 억 15453376 N N 17854 N 00 N
3 20250313 150712 55 20.00 KOSPI200 화학 N N N Y 40 Y 111000 -2500 5 -2.20 40364922950 361536 192.51 113500 114000 110100 147500 79500 113500 111648.42 26.42 0 -31036 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 64927 42.56 1.56 12 0.62 2608.00 70987.00 200500 20240531 -44.64 99500 20241209 11.56 130000 -14.62 20250131 101500 9.36 20250102 200500 -44.64 20240531 99500 11.56 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
4 20250313 140711 55 20.00 KOSPI200 화학 N N N Y 40 Y 111100 -2400 5 -2.11 36142633550 323543 172.28 113500 114000 110100 147500 79500 113500 111708.90 26.42 0 -36684 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 64985 42.60 1.57 12 0.55 2608.00 70987.00 200500 20240531 -44.59 99500 20241209 11.66 130000 -14.54 20250131 101500 9.46 20250102 200500 -44.59 20240531 99500 11.66 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
5 20250313 130712 55 20.00 KOSPI200 화학 N N N Y 40 Y 110700 -2800 5 -2.47 30216901200 269924 143.73 113500 114000 110700 147500 79500 113500 111945.96 26.42 0 -38007 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 64751 42.45 1.56 12 0.46 2608.00 70987.00 200500 20240531 -44.79 99500 20241209 11.26 130000 -14.85 20250131 101500 9.06 20250102 200500 -44.79 20240531 99500 11.26 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
6 20250313 120712 55 20.00 KOSPI200 화학 N N N Y 40 Y 111200 -2300 5 -2.03 23799114150 212152 112.96 113500 114000 111200 147500 79500 113500 112179.54 26.42 0 -31612 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 65044 42.64 1.57 12 0.36 2608.00 70987.00 200500 20240531 -44.54 99500 20241209 11.76 130000 -14.46 20250131 101500 9.56 20250102 200500 -44.54 20240531 99500 11.76 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
7 20250313 110711 55 20.00 KOSPI200 화학 N N N Y 40 Y 111500 -2000 5 -1.76 18251873400 162335 86.44 113500 114000 111300 147500 79500 113500 112433.38 26.42 0 -38852 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 65219 42.75 1.57 12 0.28 2608.00 70987.00 200500 20240531 -44.39 99500 20241209 12.06 130000 -14.23 20250131 101500 9.85 20250102 200500 -44.39 20240531 99500 12.06 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
8 20250313 100711 55 20.00 KOSPI200 화학 N N N Y 40 Y 113000 -500 5 -0.44 6627499800 58556 31.18 113500 114000 112800 147500 79500 113500 113182.25 26.42 0 -17280 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 66097 43.33 1.59 12 0.10 2608.00 70987.00 200500 20240531 -43.64 99500 20241209 13.57 130000 -13.08 20250131 101500 11.33 20250102 200500 -43.64 20240531 99500 13.57 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
9 20250313 090713 55 20.00 KOSPI200 화학 N N N Y 40 Y 113500 0 3 0.00 1281017700 11285 6.01 113500 114000 113100 147500 79500 113500 113515.08 26.42 0 -5837 115033 114266 113333 112566 111633 114650 112950 292 34000 500 79450 100 1 58492759 66389 43.52 1.60 12 0.02 2608.00 70987.00 200500 20240531 -43.39 99500 20241209 14.07 130000 -12.69 20250131 101500 11.82 20250102 200500 -43.39 20240531 99500 14.07 20241209 0.61 N 090430 500 292 억 15453376 N N 2630 N 00 N
10 20250312 160707 55 20.00 KOSPI200 화학 N N N Y 40 Y 113500 700 2 0.62 21189781900 187042 79.29 113000 114100 112400 146600 79000 112800 113287.98 26.39 0 22913 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66389 43.52 1.60 12 0.32 2608.00 70987.00 200500 20240531 -43.39 99500 20241209 14.07 130000 -12.69 20250131 101500 11.82 20250102 200500 -43.39 20240531 99500 14.07 20241209 0.58 N 090430 500 292 억 15438170 N N 2630 N 00 N
11 20250312 150709 55 20.00 KOSPI200 화학 N N N Y 40 Y 113600 800 2 0.71 19647465650 173460 73.53 113000 114100 112400 146600 79000 112800 113267.99 26.39 0 20398 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66448 43.56 1.60 12 0.30 2608.00 70987.00 200500 20240531 -43.34 99500 20241209 14.17 130000 -12.62 20250131 101500 11.92 20250102 200500 -43.34 20240531 99500 14.17 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N
12 20250312 140708 55 20.00 KOSPI200 화학 N N N Y 40 Y 113000 200 2 0.18 15568435850 137512 58.29 113000 114100 112400 146600 79000 112800 113215.11 26.39 0 7717 115533 114166 112633 111266 109733 114850 111950 292 33800 500 78960 100 1 58492759 66097 43.33 1.59 12 0.24 2608.00 70987.00 200500 20240531 -43.64 99500 20241209 13.57 130000 -13.08 20250131 101500 11.33 20250102 200500 -43.64 20240531 99500 13.57 20241209 0.58 N 090430 500 292 억 15438170 N N 7444 N 00 N