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
010950/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
20250321,160253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58000,-300,5,-0.51,13527095250,232697,289.45,58300,58600,57800,75700,40900,58300,58131.87,74.94,0,-70677,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65298,7.13,0.75,12,0.21,8137.00,77522.00,84500,20240408,-31.36,53400,20241209,8.61,65300,-11.18,20250117,54100,7.21,20250102,84500,-31.36,20240408,53400,8.61,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,677,N,00,N
20250321,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-100,5,-0.17,10237430250,176009,218.94,58300,58600,57800,75700,40900,58300,58164.24,74.94,0,-58923,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65523,7.15,0.75,12,0.16,8137.00,77522.00,84500,20240408,-31.12,53400,20241209,8.99,65300,-10.87,20250117,54100,7.58,20250102,84500,-31.12,20240408,53400,8.99,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250321,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58100,-200,5,-0.34,8290010400,142519,177.28,58300,58600,57800,75700,40900,58300,58167.76,74.94,0,-53088,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65411,7.14,0.75,12,0.13,8137.00,77522.00,84500,20240408,-31.24,53400,20241209,8.80,65300,-11.03,20250117,54100,7.39,20250102,84500,-31.24,20240408,53400,8.80,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250321,130254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,0,3,0.00,7317542200,125820,156.51,58300,58600,57800,75700,40900,58300,58158.82,74.94,0,-43348,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65636,7.16,0.75,12,0.11,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250321,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,0,3,0.00,4201682550,72359,90.01,58300,58600,57800,75700,40900,58300,58067.17,74.94,0,-34054,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65636,7.16,0.75,12,0.06,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250321,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57900,-400,5,-0.69,2577703850,44384,55.21,58300,58600,57800,75700,40900,58300,58077.32,74.94,0,-26113,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65185,7.12,0.75,12,0.04,8137.00,77522.00,84500,20240408,-31.48,53400,20241209,8.43,65300,-11.33,20250117,54100,7.02,20250102,84500,-31.48,20240408,53400,8.43,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250321,100255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58000,-300,5,-0.51,1853308550,31890,39.67,58300,58600,57800,75700,40900,58300,58115.66,74.94,0,-19338,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65298,7.13,0.75,12,0.03,8137.00,77522.00,84500,20240408,-31.36,53400,20241209,8.61,65300,-11.18,20250117,54100,7.21,20250102,84500,-31.36,20240408,53400,8.61,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250321,090256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,300,2,0.51,101445500,1737,2.16,58300,58600,58300,75700,40900,58300,58402.71,74.94,0,-336,59033,58666,58333,57966,57633,58850,58150,2815,17400,2500,45470,100,1,112582792,65974,7.20,0.76,12,0.00,8137.00,77522.00,84500,20240408,-30.65,53400,20241209,9.74,65300,-10.26,20250117,54100,8.32,20250102,84500,-30.65,20240408,53400,9.74,20241209,0.16,N,010950,2500,2814 억,,84366542,N,N,1,N,00,N
20250320,160313,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,0,3,0.00,4692942300,80392,55.53,58000,58700,58000,75700,40900,58300,58375.74,74.90,0,-3982,58833,58566,58233,57966,57633,58400,57800,2815,17400,2500,45470,100,1,112582792,65636,7.16,0.75,12,0.07,8137.00,77522.00,84500,20240408,-31.01,53400,20241209,9.18,65300,-10.72,20250117,54100,7.76,20250102,84500,-31.01,20240408,53400,9.18,20241209,0.15,N,010950,2500,2814 억,,84325975,N,N,1,N,00,N
20250320,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,100,2,0.17,3939824000,67475,46.61,58000,58700,58000,75700,40900,58300,58389.39,74.90,0,-914,58833,58566,58233,57966,57633,58400,57800,2815,17400,2500,45470,100,1,112582792,65748,7.18,0.75,12,0.06,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.15,N,010950,2500,2814 억,,84325975,N,N,158,N,00,N
20250320,140255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,100,2,0.17,3185669900,54563,37.69,58000,58700,58000,75700,40900,58300,58385.17,74.90,0,280,58833,58566,58233,57966,57633,58400,57800,2815,17400,2500,45470,100,1,112582792,65748,7.18,0.75,12,0.05,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.15,N,010950,2500,2814 억,,84325975,N,N,158,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 160253 55 20.00 KOSPI200 화학 N N N Y 40 N 58000 -300 5 -0.51 13527095250 232697 289.45 58300 58600 57800 75700 40900 58300 58131.87 74.94 0 -70677 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65298 7.13 0.75 12 0.21 8137.00 77522.00 84500 20240408 -31.36 53400 20241209 8.61 65300 -11.18 20250117 54100 7.21 20250102 84500 -31.36 20240408 53400 8.61 20241209 0.16 N 010950 2500 2814 억 84366542 N N 677 N 00 N
3 20250321 150254 55 20.00 KOSPI200 화학 N N N Y 40 N 58200 -100 5 -0.17 10237430250 176009 218.94 58300 58600 57800 75700 40900 58300 58164.24 74.94 0 -58923 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65523 7.15 0.75 12 0.16 8137.00 77522.00 84500 20240408 -31.12 53400 20241209 8.99 65300 -10.87 20250117 54100 7.58 20250102 84500 -31.12 20240408 53400 8.99 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
4 20250321 140253 55 20.00 KOSPI200 화학 N N N Y 40 N 58100 -200 5 -0.34 8290010400 142519 177.28 58300 58600 57800 75700 40900 58300 58167.76 74.94 0 -53088 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65411 7.14 0.75 12 0.13 8137.00 77522.00 84500 20240408 -31.24 53400 20241209 8.80 65300 -11.03 20250117 54100 7.39 20250102 84500 -31.24 20240408 53400 8.80 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
5 20250321 130254 55 20.00 KOSPI200 화학 N N N Y 40 N 58300 0 3 0.00 7317542200 125820 156.51 58300 58600 57800 75700 40900 58300 58158.82 74.94 0 -43348 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65636 7.16 0.75 12 0.11 8137.00 77522.00 84500 20240408 -31.01 53400 20241209 9.18 65300 -10.72 20250117 54100 7.76 20250102 84500 -31.01 20240408 53400 9.18 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
6 20250321 120255 55 20.00 KOSPI200 화학 N N N Y 40 N 58300 0 3 0.00 4201682550 72359 90.01 58300 58600 57800 75700 40900 58300 58067.17 74.94 0 -34054 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65636 7.16 0.75 12 0.06 8137.00 77522.00 84500 20240408 -31.01 53400 20241209 9.18 65300 -10.72 20250117 54100 7.76 20250102 84500 -31.01 20240408 53400 9.18 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
7 20250321 110253 55 20.00 KOSPI200 화학 N N N Y 40 N 57900 -400 5 -0.69 2577703850 44384 55.21 58300 58600 57800 75700 40900 58300 58077.32 74.94 0 -26113 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65185 7.12 0.75 12 0.04 8137.00 77522.00 84500 20240408 -31.48 53400 20241209 8.43 65300 -11.33 20250117 54100 7.02 20250102 84500 -31.48 20240408 53400 8.43 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
8 20250321 100255 55 20.00 KOSPI200 화학 N N N Y 40 N 58000 -300 5 -0.51 1853308550 31890 39.67 58300 58600 57800 75700 40900 58300 58115.66 74.94 0 -19338 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65298 7.13 0.75 12 0.03 8137.00 77522.00 84500 20240408 -31.36 53400 20241209 8.61 65300 -11.18 20250117 54100 7.21 20250102 84500 -31.36 20240408 53400 8.61 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
9 20250321 090256 55 20.00 KOSPI200 화학 N N N Y 40 N 58600 300 2 0.51 101445500 1737 2.16 58300 58600 58300 75700 40900 58300 58402.71 74.94 0 -336 59033 58666 58333 57966 57633 58850 58150 2815 17400 2500 45470 100 1 112582792 65974 7.20 0.76 12 0.00 8137.00 77522.00 84500 20240408 -30.65 53400 20241209 9.74 65300 -10.26 20250117 54100 8.32 20250102 84500 -30.65 20240408 53400 9.74 20241209 0.16 N 010950 2500 2814 억 84366542 N N 1 N 00 N
10 20250320 160313 55 20.00 KOSPI200 화학 N N N Y 40 N 58300 0 3 0.00 4692942300 80392 55.53 58000 58700 58000 75700 40900 58300 58375.74 74.90 0 -3982 58833 58566 58233 57966 57633 58400 57800 2815 17400 2500 45470 100 1 112582792 65636 7.16 0.75 12 0.07 8137.00 77522.00 84500 20240408 -31.01 53400 20241209 9.18 65300 -10.72 20250117 54100 7.76 20250102 84500 -31.01 20240408 53400 9.18 20241209 0.15 N 010950 2500 2814 억 84325975 N N 1 N 00 N
11 20250320 150254 55 20.00 KOSPI200 화학 N N N Y 40 N 58400 100 2 0.17 3939824000 67475 46.61 58000 58700 58000 75700 40900 58300 58389.39 74.90 0 -914 58833 58566 58233 57966 57633 58400 57800 2815 17400 2500 45470 100 1 112582792 65748 7.18 0.75 12 0.06 8137.00 77522.00 84500 20240408 -30.89 53400 20241209 9.36 65300 -10.57 20250117 54100 7.95 20250102 84500 -30.89 20240408 53400 9.36 20241209 0.15 N 010950 2500 2814 억 84325975 N N 158 N 00 N
12 20250320 140255 55 20.00 KOSPI200 화학 N N N Y 40 N 58400 100 2 0.17 3185669900 54563 37.69 58000 58700 58000 75700 40900 58300 58385.17 74.90 0 280 58833 58566 58233 57966 57633 58400 57800 2815 17400 2500 45470 100 1 112582792 65748 7.18 0.75 12 0.05 8137.00 77522.00 84500 20240408 -30.89 53400 20241209 9.36 65300 -10.57 20250117 54100 7.95 20250102 84500 -30.89 20240408 53400 9.36 20241209 0.15 N 010950 2500 2814 억 84325975 N N 158 N 00 N