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
178920/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
20250313,160902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18580,-330,5,-1.75,2050228035,108328,90.77,19010,19270,18580,24550,13240,18910,18928.89,8.64,0,-6834,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5456,23.34,1.61,12,0.37,796.00,11507.00,34350,20240716,-45.91,14250,20241209,30.39,22900,-18.86,20250211,16220,14.55,20250203,34350,-45.91,20240716,14250,30.39,20241209,0.96,N,178920,500,146 억,,2536927,N,N,1192,N,00,N
20250313,150903,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18800,-110,5,-0.58,1408624470,73823,61.85,19010,19270,18770,24550,13240,18910,19081.11,8.64,0,-10919,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5521,23.62,1.63,12,0.25,796.00,11507.00,34350,20240716,-45.27,14250,20241209,31.93,22900,-17.90,20250211,16220,15.91,20250203,34350,-45.27,20240716,14250,31.93,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250313,140902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18900,-10,5,-0.05,1300241480,68075,57.04,19010,19270,18770,24550,13240,18910,19100.13,8.64,0,-8550,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5550,23.74,1.64,12,0.23,796.00,11507.00,34350,20240716,-44.98,14250,20241209,32.63,22900,-17.47,20250211,16220,16.52,20250203,34350,-44.98,20240716,14250,32.63,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250313,130902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18910,0,3,0.00,1183787740,61903,51.87,19010,19270,18890,24550,13240,18910,19123.27,8.64,0,-8222,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5553,23.76,1.64,12,0.21,796.00,11507.00,34350,20240716,-44.95,14250,20241209,32.70,22900,-17.42,20250211,16220,16.58,20250203,34350,-44.95,20240716,14250,32.70,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250313,120902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18920,10,2,0.05,1062194370,55491,46.49,19010,19270,18910,24550,13240,18910,19141.74,8.64,0,-5587,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5556,23.77,1.64,12,0.19,796.00,11507.00,34350,20240716,-44.92,14250,20241209,32.77,22900,-17.38,20250211,16220,16.65,20250203,34350,-44.92,20240716,14250,32.77,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250313,110903,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19200,290,2,1.53,832285490,43413,36.37,19010,19270,19010,24550,13240,18910,19171.34,8.64,0,1465,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5638,24.12,1.67,12,0.15,796.00,11507.00,34350,20240716,-44.10,14250,20241209,34.74,22900,-16.16,20250211,16220,18.37,20250203,34350,-44.10,20240716,14250,34.74,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250313,100901,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19080,170,2,0.90,564465210,29439,24.67,19010,19270,19010,24550,13240,18910,19174.06,8.64,0,1141,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5603,23.97,1.66,12,0.10,796.00,11507.00,34350,20240716,-44.45,14250,20241209,33.89,22900,-16.68,20250211,16220,17.63,20250203,34350,-44.45,20240716,14250,33.89,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250313,090905,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19240,330,2,1.75,111100760,5794,4.85,19010,19270,19010,24550,13240,18910,19175.14,8.64,0,1856,19643,19276,18943,18576,18243,19460,18760,147,5640,500,13610,10,1,29366322,5650,24.17,1.67,12,0.02,796.00,11507.00,34350,20240716,-43.99,14250,20241209,35.02,22900,-15.98,20250211,16220,18.62,20250203,34350,-43.99,20240716,14250,35.02,20241209,0.96,N,178920,500,146 억,,2536927,N,N,436,N,00,N
20250312,160857,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18910,160,2,0.85,2266920715,119307,160.63,18810,19310,18610,24350,13130,18750,19001.45,8.55,0,22460,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5553,23.76,1.64,12,0.41,796.00,11507.00,34350,20240716,-44.95,14250,20241209,32.70,22900,-17.42,20250211,16220,16.58,20250203,34350,-44.95,20240716,14250,32.70,20241209,0.96,N,178920,500,146 억,,2510474,N,N,436,N,00,N
20250312,150859,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18950,200,2,1.07,2141885695,112709,151.75,18810,19310,18610,24350,13130,18750,19003.68,8.55,0,22563,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5565,23.81,1.65,12,0.38,796.00,11507.00,34350,20240716,-44.83,14250,20241209,32.98,22900,-17.25,20250211,16220,16.83,20250203,34350,-44.83,20240716,14250,32.98,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,N,00,N
20250312,140856,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18890,140,2,0.75,1761610010,92600,124.68,18810,19310,18610,24350,13130,18750,19023.87,8.55,0,14438,19396,19072,18536,18212,17676,19235,18375,147,5600,500,13500,10,1,29366322,5547,23.73,1.64,12,0.32,796.00,11507.00,34350,20240716,-45.01,14250,20241209,32.56,22900,-17.51,20250211,16220,16.46,20250203,34350,-45.01,20240716,14250,32.56,20241209,0.96,N,178920,500,146 억,,2510474,N,N,128,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 160902 55 60.00 KOSPI200 화학 N N N Y 60 N 18580 -330 5 -1.75 2050228035 108328 90.77 19010 19270 18580 24550 13240 18910 18928.89 8.64 0 -6834 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5456 23.34 1.61 12 0.37 796.00 11507.00 34350 20240716 -45.91 14250 20241209 30.39 22900 -18.86 20250211 16220 14.55 20250203 34350 -45.91 20240716 14250 30.39 20241209 0.96 N 178920 500 146 억 2536927 N N 1192 N 00 N
3 20250313 150903 55 60.00 KOSPI200 화학 N N N Y 60 N 18800 -110 5 -0.58 1408624470 73823 61.85 19010 19270 18770 24550 13240 18910 19081.11 8.64 0 -10919 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5521 23.62 1.63 12 0.25 796.00 11507.00 34350 20240716 -45.27 14250 20241209 31.93 22900 -17.90 20250211 16220 15.91 20250203 34350 -45.27 20240716 14250 31.93 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
4 20250313 140902 55 60.00 KOSPI200 화학 N N N Y 60 N 18900 -10 5 -0.05 1300241480 68075 57.04 19010 19270 18770 24550 13240 18910 19100.13 8.64 0 -8550 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5550 23.74 1.64 12 0.23 796.00 11507.00 34350 20240716 -44.98 14250 20241209 32.63 22900 -17.47 20250211 16220 16.52 20250203 34350 -44.98 20240716 14250 32.63 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
5 20250313 130902 55 60.00 KOSPI200 화학 N N N Y 60 N 18910 0 3 0.00 1183787740 61903 51.87 19010 19270 18890 24550 13240 18910 19123.27 8.64 0 -8222 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5553 23.76 1.64 12 0.21 796.00 11507.00 34350 20240716 -44.95 14250 20241209 32.70 22900 -17.42 20250211 16220 16.58 20250203 34350 -44.95 20240716 14250 32.70 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
6 20250313 120902 55 60.00 KOSPI200 화학 N N N Y 60 N 18920 10 2 0.05 1062194370 55491 46.49 19010 19270 18910 24550 13240 18910 19141.74 8.64 0 -5587 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5556 23.77 1.64 12 0.19 796.00 11507.00 34350 20240716 -44.92 14250 20241209 32.77 22900 -17.38 20250211 16220 16.65 20250203 34350 -44.92 20240716 14250 32.77 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
7 20250313 110903 55 60.00 KOSPI200 화학 N N N Y 60 N 19200 290 2 1.53 832285490 43413 36.37 19010 19270 19010 24550 13240 18910 19171.34 8.64 0 1465 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5638 24.12 1.67 12 0.15 796.00 11507.00 34350 20240716 -44.10 14250 20241209 34.74 22900 -16.16 20250211 16220 18.37 20250203 34350 -44.10 20240716 14250 34.74 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
8 20250313 100901 55 60.00 KOSPI200 화학 N N N Y 60 N 19080 170 2 0.90 564465210 29439 24.67 19010 19270 19010 24550 13240 18910 19174.06 8.64 0 1141 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5603 23.97 1.66 12 0.10 796.00 11507.00 34350 20240716 -44.45 14250 20241209 33.89 22900 -16.68 20250211 16220 17.63 20250203 34350 -44.45 20240716 14250 33.89 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
9 20250313 090905 55 60.00 KOSPI200 화학 N N N Y 60 N 19240 330 2 1.75 111100760 5794 4.85 19010 19270 19010 24550 13240 18910 19175.14 8.64 0 1856 19643 19276 18943 18576 18243 19460 18760 147 5640 500 13610 10 1 29366322 5650 24.17 1.67 12 0.02 796.00 11507.00 34350 20240716 -43.99 14250 20241209 35.02 22900 -15.98 20250211 16220 18.62 20250203 34350 -43.99 20240716 14250 35.02 20241209 0.96 N 178920 500 146 억 2536927 N N 436 N 00 N
10 20250312 160857 55 60.00 KOSPI200 화학 N N N Y 60 N 18910 160 2 0.85 2266920715 119307 160.63 18810 19310 18610 24350 13130 18750 19001.45 8.55 0 22460 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5553 23.76 1.64 12 0.41 796.00 11507.00 34350 20240716 -44.95 14250 20241209 32.70 22900 -17.42 20250211 16220 16.58 20250203 34350 -44.95 20240716 14250 32.70 20241209 0.96 N 178920 500 146 억 2510474 N N 436 N 00 N
11 20250312 150859 55 60.00 KOSPI200 화학 N N N Y 60 N 18950 200 2 1.07 2141885695 112709 151.75 18810 19310 18610 24350 13130 18750 19003.68 8.55 0 22563 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5565 23.81 1.65 12 0.38 796.00 11507.00 34350 20240716 -44.83 14250 20241209 32.98 22900 -17.25 20250211 16220 16.83 20250203 34350 -44.83 20240716 14250 32.98 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N
12 20250312 140856 55 60.00 KOSPI200 화학 N N N Y 60 N 18890 140 2 0.75 1761610010 92600 124.68 18810 19310 18610 24350 13130 18750 19023.87 8.55 0 14438 19396 19072 18536 18212 17676 19235 18375 147 5600 500 13500 10 1 29366322 5547 23.73 1.64 12 0.32 796.00 11507.00 34350 20240716 -45.01 14250 20241209 32.56 22900 -17.51 20250211 16220 16.46 20250203 34350 -45.01 20240716 14250 32.56 20241209 0.96 N 178920 500 146 억 2510474 N N 128 N 00 N