ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008730/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
20250321,160237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28750,200,2,0.70,1458153000,51061,64.83,28000,29000,27650,37100,20000,28550,28556.96,5.03,0,-9033,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7130,-83.58,2.45,12,0.21,-344.00,11731.00,44800,20240322,-35.83,19300,20241212,48.96,37200,-22.72,20250221,20250,41.98,20250102,44800,-35.83,20240322,19300,48.96,20241212,3.90,N,008730,500,147 억,,1246345,N,N,322,N,00,N
20250321,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,250,2,0.88,1206517950,42326,53.74,28000,29000,27650,37100,20000,28550,28505.36,5.03,0,-6186,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7142,-83.72,2.46,12,0.17,-344.00,11731.00,44800,20240322,-35.71,19300,20241212,49.22,37200,-22.58,20250221,20250,42.22,20250102,44800,-35.71,20240322,19300,49.22,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250321,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28600,50,2,0.18,907521825,31904,40.51,28000,29000,27650,37100,20000,28550,28445.39,5.03,0,-5345,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7093,-83.14,2.44,12,0.13,-344.00,11731.00,44800,20240322,-36.16,19300,20241212,48.19,37200,-23.12,20250221,20250,41.23,20250102,44800,-36.16,20240322,19300,48.19,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250321,130237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28750,200,2,0.70,814192825,28651,36.38,28000,29000,27650,37100,20000,28550,28417.61,5.03,0,-4017,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7130,-83.58,2.45,12,0.12,-344.00,11731.00,44800,20240322,-35.83,19300,20241212,48.96,37200,-22.72,20250221,20250,41.98,20250102,44800,-35.83,20240322,19300,48.96,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250321,120238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,250,2,0.88,723103875,25489,32.36,28000,29000,27650,37100,20000,28550,28369.25,5.03,0,-1825,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7142,-83.72,2.46,12,0.10,-344.00,11731.00,44800,20240322,-35.71,19300,20241212,49.22,37200,-22.58,20250221,20250,42.22,20250102,44800,-35.71,20240322,19300,49.22,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250321,110236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,-50,5,-0.18,418590050,14898,18.91,28000,28600,27650,37100,20000,28550,28097.06,5.03,0,-4498,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7068,-82.85,2.43,12,0.06,-344.00,11731.00,44800,20240322,-36.38,19300,20241212,47.67,37200,-23.39,20250221,20250,40.74,20250102,44800,-36.38,20240322,19300,47.67,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250321,100238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27950,-600,5,-2.10,343037950,12227,15.52,28000,28450,27650,37100,20000,28550,28055.77,5.03,0,-4090,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,6932,-81.25,2.38,12,0.05,-344.00,11731.00,44800,20240322,-37.61,19300,20241212,44.82,37200,-24.87,20250221,20250,38.02,20250102,44800,-37.61,20240322,19300,44.82,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250321,090239,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,-250,5,-0.88,12390600,440,0.56,28000,28450,28000,37100,20000,28550,28160.45,5.03,0,-42,30683,29616,28933,27866,27183,29275,27525,148,8550,500,19980,50,1,24800000,7018,-82.27,2.41,12,0.00,-344.00,11731.00,44800,20240322,-36.83,19300,20241212,46.63,37200,-23.92,20250221,20250,39.75,20250102,44800,-36.83,20240322,19300,46.63,20241212,3.90,N,008730,500,147 억,,1246345,N,N,197,N,00,N
20250320,160236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,-250,5,-0.87,2277744000,78545,64.70,28750,30000,28250,37400,20200,28800,28999.29,5.10,0,-20438,30066,29432,28716,28082,27366,29750,28400,148,8600,500,20160,50,1,24800000,7080,-37.08,2.31,12,0.32,-770.00,12349.00,47000,20240308,-39.26,19300,20241212,47.93,37200,-23.25,20250221,20250,40.99,20250102,44800,-36.27,20240322,19300,47.93,20241212,3.87,N,008730,500,147 억,,1265674,N,N,197,N,00,N
20250320,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,-500,5,-1.74,2132275300,73455,60.51,28750,30000,28250,37400,20200,28800,29028.33,5.10,0,-19007,30066,29432,28716,28082,27366,29750,28400,148,8600,500,20160,50,1,24800000,7018,-36.75,2.29,12,0.30,-770.00,12349.00,47000,20240308,-39.79,19300,20241212,46.63,37200,-23.92,20250221,20250,39.75,20250102,44800,-36.83,20240322,19300,46.63,20241212,3.87,N,008730,500,147 억,,1265674,N,N,155,N,00,N
20250320,140238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,-250,5,-0.87,1910198300,65665,54.09,28750,30000,28500,37400,20200,28800,29090.06,5.10,0,-14826,30066,29432,28716,28082,27366,29750,28400,148,8600,500,20160,50,1,24800000,7080,-37.08,2.31,12,0.26,-770.00,12349.00,47000,20240308,-39.26,19300,20241212,47.93,37200,-23.25,20250221,20250,40.99,20250102,44800,-36.27,20240322,19300,47.93,20241212,3.87,N,008730,500,147 억,,1265674,N,N,155,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 20250321 160237 55 40.00 KOSPI200 화학 N N N Y 40 N 28750 200 2 0.70 1458153000 51061 64.83 28000 29000 27650 37100 20000 28550 28556.96 5.03 0 -9033 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7130 -83.58 2.45 12 0.21 -344.00 11731.00 44800 20240322 -35.83 19300 20241212 48.96 37200 -22.72 20250221 20250 41.98 20250102 44800 -35.83 20240322 19300 48.96 20241212 3.90 N 008730 500 147 억 1246345 N N 322 N 00 N
3 20250321 150237 55 40.00 KOSPI200 화학 N N N Y 40 N 28800 250 2 0.88 1206517950 42326 53.74 28000 29000 27650 37100 20000 28550 28505.36 5.03 0 -6186 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7142 -83.72 2.46 12 0.17 -344.00 11731.00 44800 20240322 -35.71 19300 20241212 49.22 37200 -22.58 20250221 20250 42.22 20250102 44800 -35.71 20240322 19300 49.22 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
4 20250321 140236 55 40.00 KOSPI200 화학 N N N Y 40 N 28600 50 2 0.18 907521825 31904 40.51 28000 29000 27650 37100 20000 28550 28445.39 5.03 0 -5345 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7093 -83.14 2.44 12 0.13 -344.00 11731.00 44800 20240322 -36.16 19300 20241212 48.19 37200 -23.12 20250221 20250 41.23 20250102 44800 -36.16 20240322 19300 48.19 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
5 20250321 130237 55 40.00 KOSPI200 화학 N N N Y 40 N 28750 200 2 0.70 814192825 28651 36.38 28000 29000 27650 37100 20000 28550 28417.61 5.03 0 -4017 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7130 -83.58 2.45 12 0.12 -344.00 11731.00 44800 20240322 -35.83 19300 20241212 48.96 37200 -22.72 20250221 20250 41.98 20250102 44800 -35.83 20240322 19300 48.96 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
6 20250321 120238 55 40.00 KOSPI200 화학 N N N Y 40 N 28800 250 2 0.88 723103875 25489 32.36 28000 29000 27650 37100 20000 28550 28369.25 5.03 0 -1825 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7142 -83.72 2.46 12 0.10 -344.00 11731.00 44800 20240322 -35.71 19300 20241212 49.22 37200 -22.58 20250221 20250 42.22 20250102 44800 -35.71 20240322 19300 49.22 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
7 20250321 110236 55 40.00 KOSPI200 화학 N N N Y 40 N 28500 -50 5 -0.18 418590050 14898 18.91 28000 28600 27650 37100 20000 28550 28097.06 5.03 0 -4498 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7068 -82.85 2.43 12 0.06 -344.00 11731.00 44800 20240322 -36.38 19300 20241212 47.67 37200 -23.39 20250221 20250 40.74 20250102 44800 -36.38 20240322 19300 47.67 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
8 20250321 100238 55 40.00 KOSPI200 화학 N N N Y 40 N 27950 -600 5 -2.10 343037950 12227 15.52 28000 28450 27650 37100 20000 28550 28055.77 5.03 0 -4090 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 6932 -81.25 2.38 12 0.05 -344.00 11731.00 44800 20240322 -37.61 19300 20241212 44.82 37200 -24.87 20250221 20250 38.02 20250102 44800 -37.61 20240322 19300 44.82 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
9 20250321 090239 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 -250 5 -0.88 12390600 440 0.56 28000 28450 28000 37100 20000 28550 28160.45 5.03 0 -42 30683 29616 28933 27866 27183 29275 27525 148 8550 500 19980 50 1 24800000 7018 -82.27 2.41 12 0.00 -344.00 11731.00 44800 20240322 -36.83 19300 20241212 46.63 37200 -23.92 20250221 20250 39.75 20250102 44800 -36.83 20240322 19300 46.63 20241212 3.90 N 008730 500 147 억 1246345 N N 197 N 00 N
10 20250320 160236 55 40.00 KOSPI200 화학 N N N Y 40 N 28550 -250 5 -0.87 2277744000 78545 64.70 28750 30000 28250 37400 20200 28800 28999.29 5.10 0 -20438 30066 29432 28716 28082 27366 29750 28400 148 8600 500 20160 50 1 24800000 7080 -37.08 2.31 12 0.32 -770.00 12349.00 47000 20240308 -39.26 19300 20241212 47.93 37200 -23.25 20250221 20250 40.99 20250102 44800 -36.27 20240322 19300 47.93 20241212 3.87 N 008730 500 147 억 1265674 N N 197 N 00 N
11 20250320 150237 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 -500 5 -1.74 2132275300 73455 60.51 28750 30000 28250 37400 20200 28800 29028.33 5.10 0 -19007 30066 29432 28716 28082 27366 29750 28400 148 8600 500 20160 50 1 24800000 7018 -36.75 2.29 12 0.30 -770.00 12349.00 47000 20240308 -39.79 19300 20241212 46.63 37200 -23.92 20250221 20250 39.75 20250102 44800 -36.83 20240322 19300 46.63 20241212 3.87 N 008730 500 147 억 1265674 N N 155 N 00 N
12 20250320 140238 55 40.00 KOSPI200 화학 N N N Y 40 N 28550 -250 5 -0.87 1910198300 65665 54.09 28750 30000 28500 37400 20200 28800 29090.06 5.10 0 -14826 30066 29432 28716 28082 27366 29750 28400 148 8600 500 20160 50 1 24800000 7080 -37.08 2.31 12 0.26 -770.00 12349.00 47000 20240308 -39.26 19300 20241212 47.93 37200 -23.25 20250221 20250 40.99 20250102 44800 -36.27 20240322 19300 47.93 20241212 3.87 N 008730 500 147 억 1265674 N N 155 N 00 N