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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131323,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,1200,2,2.05,1164908450,19575,73.05,59000,60200,58700,75900,40900,58400,59510.01,6.90,0,1222,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5336,5.50,0.44,12,0.22,10841.00,134902.00,108700,20240620,-45.17,54700,20241115,8.96,71000,-16.06,20250116,57400,3.83,20250102,108700,-45.17,20240620,54700,8.96,20241115,1.57,N,456040,5000,447 억,,617751,N,N,79,N,00,N
20250317,121322,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,1047101250,17595,65.66,59000,60200,58700,75900,40900,58400,59511.30,6.90,0,1748,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5318,5.48,0.44,12,0.20,10841.00,134902.00,108700,20240620,-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
20250317,111321,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,933329250,15676,58.50,59000,60200,58700,75900,40900,58400,59538.74,6.90,0,2954,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5318,5.48,0.44,12,0.18,10841.00,134902.00,108700,20240620,-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
20250317,101321,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,1200,2,2.05,776636050,13044,48.68,59000,60200,58700,75900,40900,58400,59539.72,6.90,0,4038,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5336,5.50,0.44,12,0.15,10841.00,134902.00,108700,20240620,-45.17,54700,20241115,8.96,71000,-16.06,20250116,57400,3.83,20250102,108700,-45.17,20240620,54700,8.96,20241115,1.57,N,456040,5000,447 억,,617751,N,N,79,N,00,N
20250317,091325,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,400,2,0.68,86799700,1474,5.50,59000,59100,58700,75900,40900,58400,58887.18,6.90,0,118,59800,59100,58700,58000,57600,59450,58350,448,17500,5000,42040,100,1,8952495,5264,5.42,0.44,12,0.02,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.57,N,456040,5000,447 억,,617751,N,N,79,N,00,N
20250314,161317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,1572505700,26762,92.15,58300,59400,58300,76000,41000,58500,58763.63,6.91,0,-1821,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5228,5.39,0.43,12,0.30,10841.00,134902.00,108700,20240620,-46.27,54700,20241115,6.76,71000,-17.75,20250116,57400,1.74,20250102,108700,-46.27,20240620,54700,6.76,20241115,1.59,N,456040,5000,447 억,,619051,N,N,79,N,00,N
20250314,151326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,100,2,0.17,1371030100,23314,80.28,58300,59400,58300,76000,41000,58500,58807.20,6.91,0,-1207,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5246,5.41,0.43,12,0.26,10841.00,134902.00,108700,20240620,-46.09,54700,20241115,7.13,71000,-17.46,20250116,57400,2.09,20250102,108700,-46.09,20240620,54700,7.13,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,N,00,N
20250314,141319,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,300,2,0.51,1285346200,21855,75.25,58300,59400,58300,76000,41000,58500,58812.50,6.91,0,-670,60766,59632,59066,57932,57366,59350,57650,448,17500,5000,42120,100,1,8952495,5264,5.42,0.44,12,0.24,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.59,N,456040,5000,447 억,,619051,N,N,388,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 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
3 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
4 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
5 20250317 131323 55 40.00 KOSPI200 화학 N N N Y 40 N 59600 1200 2 2.05 1164908450 19575 73.05 59000 60200 58700 75900 40900 58400 59510.01 6.90 0 1222 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5336 5.50 0.44 12 0.22 10841.00 134902.00 108700 20240620 -45.17 54700 20241115 8.96 71000 -16.06 20250116 57400 3.83 20250102 108700 -45.17 20240620 54700 8.96 20241115 1.57 N 456040 5000 447 억 617751 N N 79 N 00 N
6 20250317 121322 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 1047101250 17595 65.66 59000 60200 58700 75900 40900 58400 59511.30 6.90 0 1748 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5318 5.48 0.44 12 0.20 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
7 20250317 111321 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 933329250 15676 58.50 59000 60200 58700 75900 40900 58400 59538.74 6.90 0 2954 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5318 5.48 0.44 12 0.18 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
8 20250317 101321 55 40.00 KOSPI200 화학 N N N Y 40 N 59600 1200 2 2.05 776636050 13044 48.68 59000 60200 58700 75900 40900 58400 59539.72 6.90 0 4038 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5336 5.50 0.44 12 0.15 10841.00 134902.00 108700 20240620 -45.17 54700 20241115 8.96 71000 -16.06 20250116 57400 3.83 20250102 108700 -45.17 20240620 54700 8.96 20241115 1.57 N 456040 5000 447 억 617751 N N 79 N 00 N
9 20250317 091325 55 40.00 KOSPI200 화학 N N N Y 40 N 58800 400 2 0.68 86799700 1474 5.50 59000 59100 58700 75900 40900 58400 58887.18 6.90 0 118 59800 59100 58700 58000 57600 59450 58350 448 17500 5000 42040 100 1 8952495 5264 5.42 0.44 12 0.02 10841.00 134902.00 108700 20240620 -45.91 54700 20241115 7.50 71000 -17.18 20250116 57400 2.44 20250102 108700 -45.91 20240620 54700 7.50 20241115 1.57 N 456040 5000 447 억 617751 N N 79 N 00 N
10 20250314 161317 55 40.00 KOSPI200 화학 N N N Y 40 N 58400 -100 5 -0.17 1572505700 26762 92.15 58300 59400 58300 76000 41000 58500 58763.63 6.91 0 -1821 60766 59632 59066 57932 57366 59350 57650 448 17500 5000 42120 100 1 8952495 5228 5.39 0.43 12 0.30 10841.00 134902.00 108700 20240620 -46.27 54700 20241115 6.76 71000 -17.75 20250116 57400 1.74 20250102 108700 -46.27 20240620 54700 6.76 20241115 1.59 N 456040 5000 447 억 619051 N N 79 N 00 N
11 20250314 151326 55 40.00 KOSPI200 화학 N N N Y 40 N 58600 100 2 0.17 1371030100 23314 80.28 58300 59400 58300 76000 41000 58500 58807.20 6.91 0 -1207 60766 59632 59066 57932 57366 59350 57650 448 17500 5000 42120 100 1 8952495 5246 5.41 0.43 12 0.26 10841.00 134902.00 108700 20240620 -46.09 54700 20241115 7.13 71000 -17.46 20250116 57400 2.09 20250102 108700 -46.09 20240620 54700 7.13 20241115 1.59 N 456040 5000 447 억 619051 N N 388 N 00 N
12 20250314 141319 55 40.00 KOSPI200 화학 N N N Y 40 N 58800 300 2 0.51 1285346200 21855 75.25 58300 59400 58300 76000 41000 58500 58812.50 6.91 0 -670 60766 59632 59066 57932 57366 59350 57650 448 17500 5000 42120 100 1 8952495 5264 5.42 0.44 12 0.24 10841.00 134902.00 108700 20240620 -45.91 54700 20241115 7.50 71000 -17.18 20250116 57400 2.44 20250102 108700 -45.91 20240620 54700 7.50 20241115 1.59 N 456040 5000 447 억 619051 N N 388 N 00 N