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
457190/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
20250312,161305,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52000,1400,2,2.77,22913774850,450405,62.44,50900,52700,49750,65700,35500,50600,50870.28,6.84,0,12175,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15708,-232.14,14.44,12,1.49,-224.00,3601.00,81400,20240318,-36.12,26700,20240805,94.76,66800,-22.16,20250228,29700,75.08,20250102,407000,-87.22,20240318,26700,94.76,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,1129,N,00,N
20250312,151308,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52500,1900,2,3.75,20319424750,400591,55.53,50900,52700,49750,65700,35500,50600,50723.70,6.84,0,35165,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15859,-234.38,14.58,12,1.33,-224.00,3601.00,81400,20240318,-35.50,26700,20240805,96.63,66800,-21.41,20250228,29700,76.77,20250102,407000,-87.10,20240318,26700,96.63,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,141303,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50300,-300,5,-0.59,13559272000,268292,37.19,50900,51100,49750,65700,35500,50600,50539.17,6.84,0,7648,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15195,-224.55,13.97,12,0.89,-224.00,3601.00,81400,20240318,-38.21,26700,20240805,88.39,66800,-24.70,20250228,29700,69.36,20250102,407000,-87.64,20240318,26700,88.39,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,131305,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50500,-100,5,-0.20,10898955800,215394,29.86,50900,51100,49750,65700,35500,50600,50600.09,6.84,0,-8193,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15255,-225.45,14.02,12,0.71,-224.00,3601.00,81400,20240318,-37.96,26700,20240805,89.14,66800,-24.40,20250228,29700,70.03,20250102,407000,-87.59,20240318,26700,89.14,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,121309,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50800,200,2,0.40,9494662150,187709,26.02,50900,51100,49750,65700,35500,50600,50581.79,6.84,0,-8494,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15346,-226.79,14.11,12,0.62,-224.00,3601.00,81400,20240318,-37.59,26700,20240805,90.26,66800,-23.95,20250228,29700,71.04,20250102,407000,-87.52,20240318,26700,90.26,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,111259,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50700,100,2,0.20,8035816750,158994,22.04,50900,51100,49750,65700,35500,50600,50541.54,6.84,0,-9064,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15316,-226.34,14.08,12,0.53,-224.00,3601.00,81400,20240318,-37.71,26700,20240805,89.89,66800,-24.10,20250228,29700,70.71,20250102,407000,-87.54,20240318,26700,89.89,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,101301,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50800,200,2,0.40,6015228950,119194,16.52,50900,51000,49750,65700,35500,50600,50465.57,6.84,0,-16384,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15346,-226.79,14.11,12,0.39,-224.00,3601.00,81400,20240318,-37.59,26700,20240805,90.26,66800,-23.95,20250228,29700,71.04,20250102,407000,-87.52,20240318,26700,90.26,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,091310,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50600,0,3,0.00,2234119450,44483,6.17,50900,51000,49750,65700,35500,50600,50221.87,6.84,0,-20409,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15285,-225.89,14.05,12,0.15,-224.00,3601.00,81400,20240318,-37.84,26700,20240805,89.51,66800,-24.25,20250228,29700,70.37,20250102,407000,-87.57,20240318,26700,89.51,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250311,161255,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50600,-1600,5,-3.07,35385391050,713151,105.21,49700,51000,48450,67800,36600,52200,49616.93,6.70,0,35528,55466,53832,52166,50532,48866,54650,51350,302,15600,1000,36540,100,1,30208280,15285,-225.89,14.05,12,2.36,-224.00,3601.00,81400,20240318,-37.84,26700,20240805,89.51,66800,-24.25,20250228,29700,70.37,20250102,407000,-87.57,20240318,26700,89.51,20240805,2.03,N,457190,1000,302 억,,2024185,N,N,2791,N,00,N
20250311,151257,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50800,-1400,5,-2.68,34577452550,697203,102.85,49700,51000,48450,67800,36600,52200,49593.88,6.70,0,32416,55466,53832,52166,50532,48866,54650,51350,302,15600,1000,36540,100,1,30208280,15346,-226.79,14.11,12,2.31,-224.00,3601.00,81400,20240318,-37.59,26700,20240805,90.26,66800,-23.95,20250228,29700,71.04,20250102,407000,-87.52,20240318,26700,90.26,20240805,2.03,N,457190,1000,302 억,,2024185,N,N,500,N,00,N
20250311,141301,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50250,-1950,5,-3.74,31947006750,645309,95.20,49700,51000,48450,67800,36600,52200,49505.80,6.70,0,13237,55466,53832,52166,50532,48866,54650,51350,302,15600,1000,36540,100,1,30208280,15180,-224.33,13.95,12,2.14,-224.00,3601.00,81400,20240318,-38.27,26700,20240805,88.20,66800,-24.78,20250228,29700,69.19,20250102,407000,-87.65,20240318,26700,88.20,20240805,2.03,N,457190,1000,302 억,,2024185,N,N,500,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 161305 57 100.00 KOSPI200 화학 N N N N N 52000 1400 2 2.77 22913774850 450405 62.44 50900 52700 49750 65700 35500 50600 50870.28 6.84 0 12175 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15708 -232.14 14.44 12 1.49 -224.00 3601.00 81400 20240318 -36.12 26700 20240805 94.76 66800 -22.16 20250228 29700 75.08 20250102 407000 -87.22 20240318 26700 94.76 20240805 2.12 N 457190 1000 302 억 2066831 N N 1129 N 00 N
3 20250312 151308 57 100.00 KOSPI200 화학 N N N N N 52500 1900 2 3.75 20319424750 400591 55.53 50900 52700 49750 65700 35500 50600 50723.70 6.84 0 35165 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15859 -234.38 14.58 12 1.33 -224.00 3601.00 81400 20240318 -35.50 26700 20240805 96.63 66800 -21.41 20250228 29700 76.77 20250102 407000 -87.10 20240318 26700 96.63 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
4 20250312 141303 57 100.00 KOSPI200 화학 N N N N N 50300 -300 5 -0.59 13559272000 268292 37.19 50900 51100 49750 65700 35500 50600 50539.17 6.84 0 7648 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15195 -224.55 13.97 12 0.89 -224.00 3601.00 81400 20240318 -38.21 26700 20240805 88.39 66800 -24.70 20250228 29700 69.36 20250102 407000 -87.64 20240318 26700 88.39 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
5 20250312 131305 57 100.00 KOSPI200 화학 N N N N N 50500 -100 5 -0.20 10898955800 215394 29.86 50900 51100 49750 65700 35500 50600 50600.09 6.84 0 -8193 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15255 -225.45 14.02 12 0.71 -224.00 3601.00 81400 20240318 -37.96 26700 20240805 89.14 66800 -24.40 20250228 29700 70.03 20250102 407000 -87.59 20240318 26700 89.14 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
6 20250312 121309 57 100.00 KOSPI200 화학 N N N N N 50800 200 2 0.40 9494662150 187709 26.02 50900 51100 49750 65700 35500 50600 50581.79 6.84 0 -8494 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15346 -226.79 14.11 12 0.62 -224.00 3601.00 81400 20240318 -37.59 26700 20240805 90.26 66800 -23.95 20250228 29700 71.04 20250102 407000 -87.52 20240318 26700 90.26 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
7 20250312 111259 57 100.00 KOSPI200 화학 N N N N N 50700 100 2 0.20 8035816750 158994 22.04 50900 51100 49750 65700 35500 50600 50541.54 6.84 0 -9064 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15316 -226.34 14.08 12 0.53 -224.00 3601.00 81400 20240318 -37.71 26700 20240805 89.89 66800 -24.10 20250228 29700 70.71 20250102 407000 -87.54 20240318 26700 89.89 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
8 20250312 101301 57 100.00 KOSPI200 화학 N N N N N 50800 200 2 0.40 6015228950 119194 16.52 50900 51000 49750 65700 35500 50600 50465.57 6.84 0 -16384 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15346 -226.79 14.11 12 0.39 -224.00 3601.00 81400 20240318 -37.59 26700 20240805 90.26 66800 -23.95 20250228 29700 71.04 20250102 407000 -87.52 20240318 26700 90.26 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
9 20250312 091310 57 100.00 KOSPI200 화학 N N N N N 50600 0 3 0.00 2234119450 44483 6.17 50900 51000 49750 65700 35500 50600 50221.87 6.84 0 -20409 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15285 -225.89 14.05 12 0.15 -224.00 3601.00 81400 20240318 -37.84 26700 20240805 89.51 66800 -24.25 20250228 29700 70.37 20250102 407000 -87.57 20240318 26700 89.51 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
10 20250311 161255 57 100.00 KOSPI200 화학 N N N N N 50600 -1600 5 -3.07 35385391050 713151 105.21 49700 51000 48450 67800 36600 52200 49616.93 6.70 0 35528 55466 53832 52166 50532 48866 54650 51350 302 15600 1000 36540 100 1 30208280 15285 -225.89 14.05 12 2.36 -224.00 3601.00 81400 20240318 -37.84 26700 20240805 89.51 66800 -24.25 20250228 29700 70.37 20250102 407000 -87.57 20240318 26700 89.51 20240805 2.03 N 457190 1000 302 억 2024185 N N 2791 N 00 N
11 20250311 151257 57 100.00 KOSPI200 화학 N N N N N 50800 -1400 5 -2.68 34577452550 697203 102.85 49700 51000 48450 67800 36600 52200 49593.88 6.70 0 32416 55466 53832 52166 50532 48866 54650 51350 302 15600 1000 36540 100 1 30208280 15346 -226.79 14.11 12 2.31 -224.00 3601.00 81400 20240318 -37.59 26700 20240805 90.26 66800 -23.95 20250228 29700 71.04 20250102 407000 -87.52 20240318 26700 90.26 20240805 2.03 N 457190 1000 302 억 2024185 N N 500 N 00 N
12 20250311 141301 57 100.00 KOSPI200 화학 N N N N N 50250 -1950 5 -3.74 31947006750 645309 95.20 49700 51000 48450 67800 36600 52200 49505.80 6.70 0 13237 55466 53832 52166 50532 48866 54650 51350 302 15600 1000 36540 100 1 30208280 15180 -224.33 13.95 12 2.14 -224.00 3601.00 81400 20240318 -38.27 26700 20240805 88.20 66800 -24.78 20250228 29700 69.19 20250102 407000 -87.65 20240318 26700 88.20 20240805 2.03 N 457190 1000 302 억 2024185 N N 500 N 00 N