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
298020/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
20250313,161107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-5500,5,-2.30,3805097250,16090,218.47,239000,241500,233500,310500,167500,239000,236491.77,17.59,0,-455,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10105,10.84,0.79,12,0.37,21535.00,295216.00,421500,20240517,-44.60,192000,20241129,21.61,249500,-6.41,20250310,214000,9.11,20250203,421500,-44.60,20240517,192000,21.61,20241129,0.93,N,298020,5000,216 억,,761131,N,N,230,N,00,N
20250313,151107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,-5000,5,-2.09,3016774250,12715,172.64,239000,241500,233500,310500,167500,239000,237261.05,17.59,0,-221,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10127,10.87,0.79,12,0.29,21535.00,295216.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250313,141107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,-4000,5,-1.67,2239768250,9403,127.67,239000,241500,235000,310500,167500,239000,238197.20,17.59,0,-103,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10170,10.91,0.80,12,0.22,21535.00,295216.00,421500,20240517,-44.25,192000,20241129,22.40,249500,-5.81,20250310,214000,9.81,20250203,421500,-44.25,20240517,192000,22.40,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250313,131107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,-3000,5,-1.26,1796309750,7522,102.13,239000,241500,236000,310500,167500,239000,238807.46,17.59,0,518,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10213,10.96,0.80,12,0.17,21535.00,295216.00,421500,20240517,-44.01,192000,20241129,22.92,249500,-5.41,20250310,214000,10.28,20250203,421500,-44.01,20240517,192000,22.92,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250313,121106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-500,5,-0.21,1354020000,5658,76.82,239000,241500,238000,310500,167500,239000,239310.71,17.59,0,1119,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10322,11.07,0.81,12,0.13,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,249500,-4.41,20250310,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250313,111109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,500,2,0.21,1085558500,4536,61.59,239000,241500,238000,310500,167500,239000,239320.66,17.59,0,976,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10365,11.12,0.81,12,0.10,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,249500,-4.01,20250310,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250313,101106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-500,5,-0.21,744952000,3118,42.34,239000,241500,238000,310500,167500,239000,238919.82,17.59,0,677,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10322,11.07,0.81,12,0.07,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,249500,-4.41,20250310,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250313,091109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-500,5,-0.21,394937000,1652,22.43,239000,241500,238000,310500,167500,239000,239065.98,17.59,0,907,245000,242000,238500,235500,232000,243500,237000,216,71500,5000,167300,500,1,4327682,10322,11.07,0.81,12,0.04,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,249500,-4.41,20250310,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,0.93,N,298020,5000,216 억,,761131,N,N,39,N,00,N
20250312,161101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,2500,2,1.06,1752943500,7350,45.46,235000,241500,235000,307000,166000,236500,238495.98,17.56,0,1269,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10343,11.10,0.81,12,0.17,21535.00,295216.00,421500,20240517,-43.30,192000,20241129,24.48,249500,-4.21,20250310,214000,11.68,20250203,421500,-43.30,20240517,192000,24.48,20241129,0.94,N,298020,5000,216 억,,759889,N,N,39,N,00,N
20250312,151102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,3000,2,1.27,1629165500,6833,42.26,235000,241500,235000,307000,166000,236500,238426.66,17.56,0,1205,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10365,11.12,0.81,12,0.16,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,249500,-4.01,20250310,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,N,00,N
20250312,141059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,2000,2,0.85,1397194500,5863,36.26,235000,241500,235000,307000,166000,236500,238307.71,17.56,0,1032,247833,242166,239333,233666,230833,240750,232250,216,70500,5000,165550,500,1,4327682,10322,11.07,0.81,12,0.14,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,249500,-4.41,20250310,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,0.94,N,298020,5000,216 억,,759889,N,N,9,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 161107 55 40.00 KOSPI200 화학 N N N Y 40 N 233500 -5500 5 -2.30 3805097250 16090 218.47 239000 241500 233500 310500 167500 239000 236491.77 17.59 0 -455 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10105 10.84 0.79 12 0.37 21535.00 295216.00 421500 20240517 -44.60 192000 20241129 21.61 249500 -6.41 20250310 214000 9.11 20250203 421500 -44.60 20240517 192000 21.61 20241129 0.93 N 298020 5000 216 억 761131 N N 230 N 00 N
3 20250313 151107 55 40.00 KOSPI200 화학 N N N Y 40 N 234000 -5000 5 -2.09 3016774250 12715 172.64 239000 241500 233500 310500 167500 239000 237261.05 17.59 0 -221 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10127 10.87 0.79 12 0.29 21535.00 295216.00 421500 20240517 -44.48 192000 20241129 21.88 249500 -6.21 20250310 214000 9.35 20250203 421500 -44.48 20240517 192000 21.88 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
4 20250313 141107 55 40.00 KOSPI200 화학 N N N Y 40 N 235000 -4000 5 -1.67 2239768250 9403 127.67 239000 241500 235000 310500 167500 239000 238197.20 17.59 0 -103 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10170 10.91 0.80 12 0.22 21535.00 295216.00 421500 20240517 -44.25 192000 20241129 22.40 249500 -5.81 20250310 214000 9.81 20250203 421500 -44.25 20240517 192000 22.40 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
5 20250313 131107 55 40.00 KOSPI200 화학 N N N Y 40 N 236000 -3000 5 -1.26 1796309750 7522 102.13 239000 241500 236000 310500 167500 239000 238807.46 17.59 0 518 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10213 10.96 0.80 12 0.17 21535.00 295216.00 421500 20240517 -44.01 192000 20241129 22.92 249500 -5.41 20250310 214000 10.28 20250203 421500 -44.01 20240517 192000 22.92 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
6 20250313 121106 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -500 5 -0.21 1354020000 5658 76.82 239000 241500 238000 310500 167500 239000 239310.71 17.59 0 1119 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10322 11.07 0.81 12 0.13 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 249500 -4.41 20250310 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
7 20250313 111109 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 500 2 0.21 1085558500 4536 61.59 239000 241500 238000 310500 167500 239000 239320.66 17.59 0 976 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10365 11.12 0.81 12 0.10 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 249500 -4.01 20250310 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
8 20250313 101106 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -500 5 -0.21 744952000 3118 42.34 239000 241500 238000 310500 167500 239000 238919.82 17.59 0 677 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10322 11.07 0.81 12 0.07 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 249500 -4.41 20250310 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
9 20250313 091109 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 -500 5 -0.21 394937000 1652 22.43 239000 241500 238000 310500 167500 239000 239065.98 17.59 0 907 245000 242000 238500 235500 232000 243500 237000 216 71500 5000 167300 500 1 4327682 10322 11.07 0.81 12 0.04 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 249500 -4.41 20250310 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 0.93 N 298020 5000 216 억 761131 N N 39 N 00 N
10 20250312 161101 55 40.00 KOSPI200 화학 N N N Y 40 N 239000 2500 2 1.06 1752943500 7350 45.46 235000 241500 235000 307000 166000 236500 238495.98 17.56 0 1269 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10343 11.10 0.81 12 0.17 21535.00 295216.00 421500 20240517 -43.30 192000 20241129 24.48 249500 -4.21 20250310 214000 11.68 20250203 421500 -43.30 20240517 192000 24.48 20241129 0.94 N 298020 5000 216 억 759889 N N 39 N 00 N
11 20250312 151102 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 3000 2 1.27 1629165500 6833 42.26 235000 241500 235000 307000 166000 236500 238426.66 17.56 0 1205 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10365 11.12 0.81 12 0.16 21535.00 295216.00 421500 20240517 -43.18 192000 20241129 24.74 249500 -4.01 20250310 214000 11.92 20250203 421500 -43.18 20240517 192000 24.74 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N
12 20250312 141059 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 2000 2 0.85 1397194500 5863 36.26 235000 241500 235000 307000 166000 236500 238307.71 17.56 0 1032 247833 242166 239333 233666 230833 240750 232250 216 70500 5000 165550 500 1 4327682 10322 11.07 0.81 12 0.14 21535.00 295216.00 421500 20240517 -43.42 192000 20241129 24.22 249500 -4.41 20250310 214000 11.45 20250203 421500 -43.42 20240517 192000 24.22 20241129 0.94 N 298020 5000 216 억 759889 N N 9 N 00 N