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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161323,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59500,0,3,0.00,924734250,15510,52.51,60300,60400,59100,77300,41700,59500,59621.82,6.91,0,-4211,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5327,5.49,0.44,12,0.17,10841.00,134902.00,108700,20240620,-45.26,54700,20241115,8.78,71000,-16.20,20250116,57400,3.66,20250102,108700,-45.26,20240620,54700,8.78,20241115,1.60,N,456040,5000,447 억,,618820,N,N,8,N,00,N
20250318,151330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-100,5,-0.17,880613150,14768,50.00,60300,60400,59100,77300,41700,59500,59629.82,6.91,0,-4043,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5318,5.48,0.44,12,0.16,10841.00,134902.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250318,141326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,-300,5,-0.50,800711650,13421,45.44,60300,60400,59100,77300,41700,59500,59661.10,6.91,0,-3421,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5300,5.46,0.44,12,0.15,10841.00,134902.00,108700,20240620,-45.54,54700,20241115,8.23,71000,-16.62,20250116,57400,3.14,20250102,108700,-45.54,20240620,54700,8.23,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250318,131326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-200,5,-0.34,688789650,11531,39.04,60300,60400,59200,77300,41700,59500,59733.73,6.91,0,-1866,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5309,5.47,0.44,12,0.13,10841.00,134902.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250318,121328,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-200,5,-0.34,625658400,10467,35.44,60300,60400,59300,77300,41700,59500,59774.38,6.91,0,-1240,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5309,5.47,0.44,12,0.12,10841.00,134902.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250318,111326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-100,5,-0.17,549801800,9191,31.12,60300,60400,59400,77300,41700,59500,59819.58,6.91,0,-848,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5318,5.48,0.44,12,0.10,10841.00,134902.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250318,101329,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,200,2,0.34,363994100,6070,20.55,60300,60400,59500,77300,41700,59500,59966.08,6.91,0,-224,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5345,5.51,0.44,12,0.07,10841.00,134902.00,108700,20240620,-45.08,54700,20241115,9.14,71000,-15.92,20250116,57400,4.01,20250102,108700,-45.08,20240620,54700,9.14,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250318,091332,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,600,2,1.01,119378850,1981,6.71,60300,60400,60050,77300,41700,59500,60261.91,6.91,0,685,60966,60232,59466,58732,57966,60600,59100,448,17800,5000,42840,100,1,8952495,5380,5.54,0.45,12,0.02,10841.00,134902.00,108700,20240620,-44.71,54700,20241115,9.87,71000,-15.35,20250116,57400,4.70,20250102,108700,-44.71,20240620,54700,9.87,20241115,1.60,N,456040,5000,447 억,,618820,N,N,188,N,00,N
20250317,161323,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59500,1100,2,1.88,1756293700,29536,110.23,59000,60200,58700,75900,40900,58400,59462.78,6.90,0,1400,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5327,5.49,0.44,12,0.33,10841.00,134902.00,108700,20240620,-45.26,54700,20241115,8.78,71000,-16.20,20250116,57400,3.66,20250102,108700,-45.26,20240620,54700,8.78,20241115,1.57,N,456040,5000,447 억,,617751,N,N,186,N,00,N
20250317,151322,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,1601465900,26933,100.51,59000,60200,58700,75900,40900,58400,59461.10,6.90,0,1181,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5318,5.48,0.44,12,0.30,10841.00,134902.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.57,N,456040,5000,447 억,,617751,N,N,79,N,00,N
20250317,141324,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,900,2,1.54,1450411800,24389,91.02,59000,60200,58700,75900,40900,58400,59469.92,6.90,0,1088,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5309,5.47,0.44,12,0.27,10841.00,134902.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.57,N,456040,5000,447 억,,617751,N,N,79,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 20250318 161323 55 40.00 KOSPI200 화학 N N N Y 40 N 59500 0 3 0.00 924734250 15510 52.51 60300 60400 59100 77300 41700 59500 59621.82 6.91 0 -4211 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5327 5.49 0.44 12 0.17 10841.00 134902.00 108700 20240620 -45.26 54700 20241115 8.78 71000 -16.20 20250116 57400 3.66 20250102 108700 -45.26 20240620 54700 8.78 20241115 1.60 N 456040 5000 447 억 618820 N N 8 N 00 N
3 20250318 151330 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 -100 5 -0.17 880613150 14768 50.00 60300 60400 59100 77300 41700 59500 59629.82 6.91 0 -4043 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5318 5.48 0.44 12 0.16 10841.00 134902.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
4 20250318 141326 55 40.00 KOSPI200 화학 N N N Y 40 N 59200 -300 5 -0.50 800711650 13421 45.44 60300 60400 59100 77300 41700 59500 59661.10 6.91 0 -3421 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5300 5.46 0.44 12 0.15 10841.00 134902.00 108700 20240620 -45.54 54700 20241115 8.23 71000 -16.62 20250116 57400 3.14 20250102 108700 -45.54 20240620 54700 8.23 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
5 20250318 131326 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 -200 5 -0.34 688789650 11531 39.04 60300 60400 59200 77300 41700 59500 59733.73 6.91 0 -1866 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5309 5.47 0.44 12 0.13 10841.00 134902.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
6 20250318 121328 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 -200 5 -0.34 625658400 10467 35.44 60300 60400 59300 77300 41700 59500 59774.38 6.91 0 -1240 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5309 5.47 0.44 12 0.12 10841.00 134902.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
7 20250318 111326 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 -100 5 -0.17 549801800 9191 31.12 60300 60400 59400 77300 41700 59500 59819.58 6.91 0 -848 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5318 5.48 0.44 12 0.10 10841.00 134902.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
8 20250318 101329 55 40.00 KOSPI200 화학 N N N Y 40 N 59700 200 2 0.34 363994100 6070 20.55 60300 60400 59500 77300 41700 59500 59966.08 6.91 0 -224 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5345 5.51 0.44 12 0.07 10841.00 134902.00 108700 20240620 -45.08 54700 20241115 9.14 71000 -15.92 20250116 57400 4.01 20250102 108700 -45.08 20240620 54700 9.14 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
9 20250318 091332 55 40.00 KOSPI200 화학 N N N Y 40 N 60100 600 2 1.01 119378850 1981 6.71 60300 60400 60050 77300 41700 59500 60261.91 6.91 0 685 60966 60232 59466 58732 57966 60600 59100 448 17800 5000 42840 100 1 8952495 5380 5.54 0.45 12 0.02 10841.00 134902.00 108700 20240620 -44.71 54700 20241115 9.87 71000 -15.35 20250116 57400 4.70 20250102 108700 -44.71 20240620 54700 9.87 20241115 1.60 N 456040 5000 447 억 618820 N N 188 N 00 N
10 20250317 161323 55 40.00 KOSPI200 화학 N N N Y 40 N 59500 1100 2 1.88 1756293700 29536 110.23 59000 60200 58700 75900 40900 58400 59462.78 6.90 0 1400 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5327 5.49 0.44 12 0.33 10841.00 134902.00 108700 20240620 -45.26 54700 20241115 8.78 71000 -16.20 20250116 57400 3.66 20250102 108700 -45.26 20240620 54700 8.78 20241115 1.57 N 456040 5000 447 억 617751 N N 186 N 00 N
11 20250317 151322 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 1601465900 26933 100.51 59000 60200 58700 75900 40900 58400 59461.10 6.90 0 1181 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5318 5.48 0.44 12 0.30 10841.00 134902.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.57 N 456040 5000 447 억 617751 N N 79 N 00 N
12 20250317 141324 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 900 2 1.54 1450411800 24389 91.02 59000 60200 58700 75900 40900 58400 59469.92 6.90 0 1088 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5309 5.47 0.44 12 0.27 10841.00 134902.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.57 N 456040 5000 447 억 617751 N N 79 N 00 N