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
120110/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
20250313,160809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,-500,5,-1.56,4532580625,142541,155.70,32150,32500,31550,41700,22500,32100,31798.58,12.00,0,9885,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8696,22.38,0.34,12,0.52,1412.00,92516.00,44150,20240522,-28.43,25700,20241209,22.96,36150,-12.59,20250220,26500,19.25,20250102,44150,-28.43,20240522,25700,22.96,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,1759,N,00,N
20250313,150810,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-450,5,-1.40,4087533675,128458,140.32,32150,32500,31550,41700,22500,32100,31820.00,12.00,0,16343,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8710,22.42,0.34,12,0.47,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250313,140809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-450,5,-1.40,3538556775,111102,121.36,32150,32500,31600,41700,22500,32100,31849.62,12.00,0,11366,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8710,22.42,0.34,12,0.40,1412.00,92516.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26500,19.43,20250102,44150,-28.31,20240522,25700,23.15,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250313,130810,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,-400,5,-1.25,3149283125,98821,107.95,32150,32500,31600,41700,22500,32100,31868.56,12.00,0,6500,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8724,22.45,0.34,12,0.36,1412.00,92516.00,44150,20240522,-28.20,25700,20241209,23.35,36150,-12.31,20250220,26500,19.62,20250102,44150,-28.20,20240522,25700,23.35,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250313,120810,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,-350,5,-1.09,2825571400,88608,96.79,32150,32500,31650,41700,22500,32100,31888.45,12.00,0,6485,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8737,22.49,0.34,12,0.32,1412.00,92516.00,44150,20240522,-28.09,25700,20241209,23.54,36150,-12.17,20250220,26500,19.81,20250102,44150,-28.09,20240522,25700,23.54,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250313,110811,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31950,-150,5,-0.47,2521007350,79050,86.35,32150,32500,31650,41700,22500,32100,31891.30,12.00,0,2206,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8792,22.63,0.35,12,0.29,1412.00,92516.00,44150,20240522,-27.63,25700,20241209,24.32,36150,-11.62,20250220,26500,20.57,20250102,44150,-27.63,20240522,25700,24.32,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250313,100809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-200,5,-0.62,1075500100,33585,36.69,32150,32500,31850,41700,22500,32100,32023.23,12.00,0,-3762,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8779,22.59,0.34,12,0.12,1412.00,92516.00,44150,20240522,-27.75,25700,20241209,24.12,36150,-11.76,20250220,26500,20.38,20250102,44150,-27.75,20240522,25700,24.12,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250313,090811,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32200,100,2,0.31,114710700,3560,3.89,32150,32500,32100,41700,22500,32100,32222.11,12.00,0,-2703,33033,32566,32283,31816,31533,32425,31675,1376,9600,5000,24390,50,1,27519091,8861,22.80,0.35,12,0.01,1412.00,92516.00,44150,20240522,-27.07,25700,20241209,25.29,36150,-10.93,20250220,26500,21.51,20250102,44150,-27.07,20240522,25700,25.29,20241209,0.99,N,120110,5000,1375 억,,3301764,N,N,335,N,00,N
20250312,160805,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-300,5,-0.93,2958564700,91547,79.18,32450,32750,32000,42100,22700,32400,32317.84,11.95,0,13784,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8834,22.73,0.35,12,0.33,1412.00,92516.00,44150,20240522,-27.29,25700,20241209,24.90,36150,-11.20,20250220,26500,21.13,20250102,44150,-27.29,20240522,25700,24.90,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,335,N,00,N
20250312,150806,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-300,5,-0.93,2823466725,87338,75.54,32450,32750,32000,42100,22700,32400,32328.04,11.95,0,12000,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8834,22.73,0.35,12,0.32,1412.00,92516.00,44150,20240522,-27.29,25700,20241209,24.90,36150,-11.20,20250220,26500,21.13,20250102,44150,-27.29,20240522,25700,24.90,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,N,00,N
20250312,140805,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-300,5,-0.93,2288333950,70662,61.12,32450,32750,32050,42100,22700,32400,32384.22,11.95,0,5781,33066,32732,32316,31982,31566,32900,32150,1376,9700,5000,24620,50,1,27519091,8834,22.73,0.35,12,0.26,1412.00,92516.00,44150,20240522,-27.29,25700,20241209,24.90,36150,-11.20,20250220,26500,21.13,20250102,44150,-27.29,20240522,25700,24.90,20241209,0.97,N,120110,5000,1375 억,,3287671,N,N,146,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 160809 55 40.00 KOSPI200 화학 N N N Y 40 N 31600 -500 5 -1.56 4532580625 142541 155.70 32150 32500 31550 41700 22500 32100 31798.58 12.00 0 9885 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8696 22.38 0.34 12 0.52 1412.00 92516.00 44150 20240522 -28.43 25700 20241209 22.96 36150 -12.59 20250220 26500 19.25 20250102 44150 -28.43 20240522 25700 22.96 20241209 0.99 N 120110 5000 1375 억 3301764 N N 1759 N 00 N
3 20250313 150810 55 40.00 KOSPI200 화학 N N N Y 40 N 31650 -450 5 -1.40 4087533675 128458 140.32 32150 32500 31550 41700 22500 32100 31820.00 12.00 0 16343 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8710 22.42 0.34 12 0.47 1412.00 92516.00 44150 20240522 -28.31 25700 20241209 23.15 36150 -12.45 20250220 26500 19.43 20250102 44150 -28.31 20240522 25700 23.15 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
4 20250313 140809 55 40.00 KOSPI200 화학 N N N Y 40 N 31650 -450 5 -1.40 3538556775 111102 121.36 32150 32500 31600 41700 22500 32100 31849.62 12.00 0 11366 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8710 22.42 0.34 12 0.40 1412.00 92516.00 44150 20240522 -28.31 25700 20241209 23.15 36150 -12.45 20250220 26500 19.43 20250102 44150 -28.31 20240522 25700 23.15 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
5 20250313 130810 55 40.00 KOSPI200 화학 N N N Y 40 N 31700 -400 5 -1.25 3149283125 98821 107.95 32150 32500 31600 41700 22500 32100 31868.56 12.00 0 6500 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8724 22.45 0.34 12 0.36 1412.00 92516.00 44150 20240522 -28.20 25700 20241209 23.35 36150 -12.31 20250220 26500 19.62 20250102 44150 -28.20 20240522 25700 23.35 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
6 20250313 120810 55 40.00 KOSPI200 화학 N N N Y 40 N 31750 -350 5 -1.09 2825571400 88608 96.79 32150 32500 31650 41700 22500 32100 31888.45 12.00 0 6485 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8737 22.49 0.34 12 0.32 1412.00 92516.00 44150 20240522 -28.09 25700 20241209 23.54 36150 -12.17 20250220 26500 19.81 20250102 44150 -28.09 20240522 25700 23.54 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
7 20250313 110811 55 40.00 KOSPI200 화학 N N N Y 40 N 31950 -150 5 -0.47 2521007350 79050 86.35 32150 32500 31650 41700 22500 32100 31891.30 12.00 0 2206 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8792 22.63 0.35 12 0.29 1412.00 92516.00 44150 20240522 -27.63 25700 20241209 24.32 36150 -11.62 20250220 26500 20.57 20250102 44150 -27.63 20240522 25700 24.32 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
8 20250313 100809 55 40.00 KOSPI200 화학 N N N Y 40 N 31900 -200 5 -0.62 1075500100 33585 36.69 32150 32500 31850 41700 22500 32100 32023.23 12.00 0 -3762 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8779 22.59 0.34 12 0.12 1412.00 92516.00 44150 20240522 -27.75 25700 20241209 24.12 36150 -11.76 20250220 26500 20.38 20250102 44150 -27.75 20240522 25700 24.12 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
9 20250313 090811 55 40.00 KOSPI200 화학 N N N Y 40 N 32200 100 2 0.31 114710700 3560 3.89 32150 32500 32100 41700 22500 32100 32222.11 12.00 0 -2703 33033 32566 32283 31816 31533 32425 31675 1376 9600 5000 24390 50 1 27519091 8861 22.80 0.35 12 0.01 1412.00 92516.00 44150 20240522 -27.07 25700 20241209 25.29 36150 -10.93 20250220 26500 21.51 20250102 44150 -27.07 20240522 25700 25.29 20241209 0.99 N 120110 5000 1375 억 3301764 N N 335 N 00 N
10 20250312 160805 55 40.00 KOSPI200 화학 N N N Y 40 N 32100 -300 5 -0.93 2958564700 91547 79.18 32450 32750 32000 42100 22700 32400 32317.84 11.95 0 13784 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8834 22.73 0.35 12 0.33 1412.00 92516.00 44150 20240522 -27.29 25700 20241209 24.90 36150 -11.20 20250220 26500 21.13 20250102 44150 -27.29 20240522 25700 24.90 20241209 0.97 N 120110 5000 1375 억 3287671 N N 335 N 00 N
11 20250312 150806 55 40.00 KOSPI200 화학 N N N Y 40 N 32100 -300 5 -0.93 2823466725 87338 75.54 32450 32750 32000 42100 22700 32400 32328.04 11.95 0 12000 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8834 22.73 0.35 12 0.32 1412.00 92516.00 44150 20240522 -27.29 25700 20241209 24.90 36150 -11.20 20250220 26500 21.13 20250102 44150 -27.29 20240522 25700 24.90 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N
12 20250312 140805 55 40.00 KOSPI200 화학 N N N Y 40 N 32100 -300 5 -0.93 2288333950 70662 61.12 32450 32750 32050 42100 22700 32400 32384.22 11.95 0 5781 33066 32732 32316 31982 31566 32900 32150 1376 9700 5000 24620 50 1 27519091 8834 22.73 0.35 12 0.26 1412.00 92516.00 44150 20240522 -27.29 25700 20241209 24.90 36150 -11.20 20250220 26500 21.13 20250102 44150 -27.29 20240522 25700 24.90 20241209 0.97 N 120110 5000 1375 억 3287671 N N 146 N 00 N