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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
456040/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
20250312,161303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,1216875250,20547,39.83,58800,59600,58500,75900,40900,58400,59223.98,6.92,0,3739,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5318,8.46,0.45,12,0.23,7020.00,132882.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.54,N,456040,5000,447 억,,619532,N,N,8,N,00,N
20250312,151307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,900,2,1.54,1152969100,19471,37.75,58800,59600,58500,75900,40900,58400,59214.68,6.92,0,3572,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5309,8.45,0.45,12,0.22,7020.00,132882.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,141301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,996631450,16833,32.63,58800,59600,58500,75900,40900,58400,59207.00,6.92,0,3060,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5318,8.46,0.45,12,0.19,7020.00,132882.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,131303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,900,2,1.54,822690350,13898,26.94,58800,59600,58500,75900,40900,58400,59194.87,6.92,0,3254,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5309,8.45,0.45,12,0.16,7020.00,132882.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,121307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,716897950,12116,23.49,58800,59600,58500,75900,40900,58400,59169.52,6.92,0,3378,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5318,8.46,0.45,12,0.14,7020.00,132882.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,111257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,588853250,9962,19.31,58800,59600,58500,75900,40900,58400,59109.94,6.92,0,2357,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5318,8.46,0.45,12,0.11,7020.00,132882.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,101259,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,700,2,1.20,402059200,6814,13.21,58800,59600,58500,75900,40900,58400,59004.87,6.92,0,1525,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5291,8.42,0.44,12,0.08,7020.00,132882.00,108700,20240620,-45.63,54700,20241115,8.04,71000,-16.76,20250116,57400,2.96,20250102,108700,-45.63,20240620,54700,8.04,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,091308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,500,2,0.86,125799200,2141,4.15,58800,58900,58500,75900,40900,58400,58757.22,6.92,0,630,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5273,8.39,0.44,12,0.02,7020.00,132882.00,108700,20240620,-45.81,54700,20241115,7.68,71000,-17.04,20250116,57400,2.61,20250102,108700,-45.81,20240620,54700,7.68,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250311,161253,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-1700,5,-2.83,2989337400,51387,211.87,58600,58700,57500,78100,42100,60100,58172.32,7.12,0,-18442,60966,60532,59966,59532,58966,60750,59750,448,18000,5000,43270,100,1,8952495,5228,8.32,0.44,12,0.57,7020.00,132882.00,108700,20240620,-46.27,54700,20241115,6.76,71000,-17.75,20250116,57400,1.74,20250102,108700,-46.27,20240620,54700,6.76,20241115,1.58,N,456040,5000,447 억,,637370,N,N,40,N,00,N
20250311,151255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-1700,5,-2.83,2830739000,48670,200.67,58600,58700,57500,78100,42100,60100,58161.89,7.12,0,-18320,60966,60532,59966,59532,58966,60750,59750,448,18000,5000,43270,100,1,8952495,5228,8.32,0.44,12,0.54,7020.00,132882.00,108700,20240620,-46.27,54700,20241115,6.76,71000,-17.75,20250116,57400,1.74,20250102,108700,-46.27,20240620,54700,6.76,20241115,1.58,N,456040,5000,447 억,,637370,N,N,95,N,00,N
20250311,141259,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-1700,5,-2.83,2485758950,42760,176.30,58600,58700,57500,78100,42100,60100,58132.81,7.12,0,-16702,60966,60532,59966,59532,58966,60750,59750,448,18000,5000,43270,100,1,8952495,5228,8.32,0.44,12,0.48,7020.00,132882.00,108700,20240620,-46.27,54700,20241115,6.76,71000,-17.75,20250116,57400,1.74,20250102,108700,-46.27,20240620,54700,6.76,20241115,1.58,N,456040,5000,447 억,,637370,N,N,95,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 20250312 161303 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 1216875250 20547 39.83 58800 59600 58500 75900 40900 58400 59223.98 6.92 0 3739 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5318 8.46 0.45 12 0.23 7020.00 132882.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.54 N 456040 5000 447 억 619532 N N 8 N 00 N
3 20250312 151307 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 900 2 1.54 1152969100 19471 37.75 58800 59600 58500 75900 40900 58400 59214.68 6.92 0 3572 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5309 8.45 0.45 12 0.22 7020.00 132882.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
4 20250312 141301 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 996631450 16833 32.63 58800 59600 58500 75900 40900 58400 59207.00 6.92 0 3060 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5318 8.46 0.45 12 0.19 7020.00 132882.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
5 20250312 131303 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 900 2 1.54 822690350 13898 26.94 58800 59600 58500 75900 40900 58400 59194.87 6.92 0 3254 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5309 8.45 0.45 12 0.16 7020.00 132882.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
6 20250312 121307 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 716897950 12116 23.49 58800 59600 58500 75900 40900 58400 59169.52 6.92 0 3378 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5318 8.46 0.45 12 0.14 7020.00 132882.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
7 20250312 111257 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 588853250 9962 19.31 58800 59600 58500 75900 40900 58400 59109.94 6.92 0 2357 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5318 8.46 0.45 12 0.11 7020.00 132882.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
8 20250312 101259 55 40.00 KOSPI200 화학 N N N Y 40 N 59100 700 2 1.20 402059200 6814 13.21 58800 59600 58500 75900 40900 58400 59004.87 6.92 0 1525 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5291 8.42 0.44 12 0.08 7020.00 132882.00 108700 20240620 -45.63 54700 20241115 8.04 71000 -16.76 20250116 57400 2.96 20250102 108700 -45.63 20240620 54700 8.04 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
9 20250312 091308 55 40.00 KOSPI200 화학 N N N Y 40 N 58900 500 2 0.86 125799200 2141 4.15 58800 58900 58500 75900 40900 58400 58757.22 6.92 0 630 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5273 8.39 0.44 12 0.02 7020.00 132882.00 108700 20240620 -45.81 54700 20241115 7.68 71000 -17.04 20250116 57400 2.61 20250102 108700 -45.81 20240620 54700 7.68 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
10 20250311 161253 55 40.00 KOSPI200 화학 N N N Y 40 N 58400 -1700 5 -2.83 2989337400 51387 211.87 58600 58700 57500 78100 42100 60100 58172.32 7.12 0 -18442 60966 60532 59966 59532 58966 60750 59750 448 18000 5000 43270 100 1 8952495 5228 8.32 0.44 12 0.57 7020.00 132882.00 108700 20240620 -46.27 54700 20241115 6.76 71000 -17.75 20250116 57400 1.74 20250102 108700 -46.27 20240620 54700 6.76 20241115 1.58 N 456040 5000 447 억 637370 N N 40 N 00 N
11 20250311 151255 55 40.00 KOSPI200 화학 N N N Y 40 N 58400 -1700 5 -2.83 2830739000 48670 200.67 58600 58700 57500 78100 42100 60100 58161.89 7.12 0 -18320 60966 60532 59966 59532 58966 60750 59750 448 18000 5000 43270 100 1 8952495 5228 8.32 0.44 12 0.54 7020.00 132882.00 108700 20240620 -46.27 54700 20241115 6.76 71000 -17.75 20250116 57400 1.74 20250102 108700 -46.27 20240620 54700 6.76 20241115 1.58 N 456040 5000 447 억 637370 N N 95 N 00 N
12 20250311 141259 55 40.00 KOSPI200 화학 N N N Y 40 N 58400 -1700 5 -2.83 2485758950 42760 176.30 58600 58700 57500 78100 42100 60100 58132.81 7.12 0 -16702 60966 60532 59966 59532 58966 60750 59750 448 18000 5000 43270 100 1 8952495 5228 8.32 0.44 12 0.48 7020.00 132882.00 108700 20240620 -46.27 54700 20241115 6.76 71000 -17.75 20250116 57400 1.74 20250102 108700 -46.27 20240620 54700 6.76 20241115 1.58 N 456040 5000 447 억 637370 N N 95 N 00 N