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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093370/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
20250311,160711,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4445,-115,5,-2.52,1957899891,442432,171.06,4450,4480,4350,5920,3195,4560,4425.30,6.02,0,-149403,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4767,-7.95,1.37,12,0.41,-559.00,3239.00,8800,20240314,-49.49,4350,20250311,2.18,5350,-16.92,20250224,4350,2.18,20250311,8800,-49.49,20240314,4350,2.18,20250311,1.61,N,093370,500,536 억,,6454803,N,N,573,N,00,N
20250311,150714,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4425,-135,5,-2.96,1893218716,427844,165.42,4450,4480,4350,5920,3195,4560,4425.02,6.02,0,-142992,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4746,-7.92,1.37,12,0.40,-559.00,3239.00,8800,20240314,-49.72,4350,20250311,1.72,5350,-17.29,20250224,4350,1.72,20250311,8800,-49.72,20240314,4350,1.72,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250311,140715,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4450,-110,5,-2.41,1682696241,380444,147.09,4450,4480,4350,5920,3195,4560,4422.98,6.02,0,-118952,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4773,-7.96,1.37,12,0.35,-559.00,3239.00,8800,20240314,-49.43,4350,20250311,2.30,5350,-16.82,20250224,4350,2.30,20250311,8800,-49.43,20240314,4350,2.30,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250311,130714,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4450,-110,5,-2.41,1414118598,320223,123.81,4450,4480,4350,5920,3195,4560,4416.04,6.02,0,-109503,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4773,-7.96,1.37,12,0.30,-559.00,3239.00,8800,20240314,-49.43,4350,20250311,2.30,5350,-16.82,20250224,4350,2.30,20250311,8800,-49.43,20240314,4350,2.30,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250311,120713,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4465,-95,5,-2.08,1284463247,291155,112.57,4450,4480,4350,5920,3195,4560,4411.61,6.02,0,-104247,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4789,-7.99,1.38,12,0.27,-559.00,3239.00,8800,20240314,-49.26,4350,20250311,2.64,5350,-16.54,20250224,4350,2.64,20250311,8800,-49.26,20240314,4350,2.64,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250311,110713,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4410,-150,5,-3.29,1167886897,264934,102.43,4450,4480,4350,5920,3195,4560,4408.22,6.02,0,-98063,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4730,-7.89,1.36,12,0.25,-559.00,3239.00,8800,20240314,-49.89,4350,20250311,1.38,5350,-17.57,20250224,4350,1.38,20250311,8800,-49.89,20240314,4350,1.38,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250311,100715,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4405,-155,5,-3.40,897345652,203541,78.70,4450,4480,4350,5920,3195,4560,4408.67,6.02,0,-90389,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4725,-7.88,1.36,12,0.19,-559.00,3239.00,8800,20240314,-49.94,4350,20250311,1.26,5350,-17.66,20250224,4350,1.26,20250311,8800,-49.94,20240314,4350,1.26,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250311,090715,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4360,-200,5,-4.39,284634395,64784,25.05,4450,4470,4350,5920,3195,4560,4393.59,6.02,0,-32623,4653,4606,4523,4476,4393,4630,4500,536,1360,500,3190,5,1,107255330,4676,-7.80,1.35,12,0.06,-559.00,3239.00,8800,20240314,-50.45,4350,20250311,0.23,5350,-18.50,20250224,4350,0.23,20250311,8800,-50.45,20240314,4350,0.23,20250311,1.61,N,093370,500,536 억,,6454803,N,N,1488,N,00,N
20250310,160708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4560,80,2,1.79,1167424003,258328,65.75,4480,4570,4440,5820,3140,4480,4518.97,6.07,0,-46251,4586,4532,4481,4427,4376,4532,4427,536,1340,500,3130,5,1,107255330,4891,-8.16,1.41,12,0.24,-559.00,3239.00,8800,20240314,-48.18,4425,20250304,3.05,5350,-14.77,20250224,4425,3.05,20250304,8800,-48.18,20240314,4425,3.05,20250304,1.56,N,093370,500,536 억,,6505225,N,N,1488,N,00,N
20250310,150712,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4530,50,2,1.12,1044859503,231397,58.90,4480,4570,4440,5820,3140,4480,4515.45,6.07,0,-46088,4586,4532,4481,4427,4376,4532,4427,536,1340,500,3130,5,1,107255330,4859,-8.10,1.40,12,0.22,-559.00,3239.00,8800,20240314,-48.52,4425,20250304,2.37,5350,-15.33,20250224,4425,2.37,20250304,8800,-48.52,20240314,4425,2.37,20250304,1.56,N,093370,500,536 억,,6505225,N,N,2456,N,00,N
20250310,140711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4545,65,2,1.45,909563497,201619,51.32,4480,4570,4440,5820,3140,4480,4511.30,6.07,0,-37358,4586,4532,4481,4427,4376,4532,4427,536,1340,500,3130,5,1,107255330,4875,-8.13,1.40,12,0.19,-559.00,3239.00,8800,20240314,-48.35,4425,20250304,2.71,5350,-15.05,20250224,4425,2.71,20250304,8800,-48.35,20240314,4425,2.71,20250304,1.56,N,093370,500,536 억,,6505225,N,N,2456,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 20250311 160711 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4445 -115 5 -2.52 1957899891 442432 171.06 4450 4480 4350 5920 3195 4560 4425.30 6.02 0 -149403 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4767 -7.95 1.37 12 0.41 -559.00 3239.00 8800 20240314 -49.49 4350 20250311 2.18 5350 -16.92 20250224 4350 2.18 20250311 8800 -49.49 20240314 4350 2.18 20250311 1.61 N 093370 500 536 억 6454803 N N 573 N 00 N
3 20250311 150714 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4425 -135 5 -2.96 1893218716 427844 165.42 4450 4480 4350 5920 3195 4560 4425.02 6.02 0 -142992 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4746 -7.92 1.37 12 0.40 -559.00 3239.00 8800 20240314 -49.72 4350 20250311 1.72 5350 -17.29 20250224 4350 1.72 20250311 8800 -49.72 20240314 4350 1.72 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
4 20250311 140715 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4450 -110 5 -2.41 1682696241 380444 147.09 4450 4480 4350 5920 3195 4560 4422.98 6.02 0 -118952 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4773 -7.96 1.37 12 0.35 -559.00 3239.00 8800 20240314 -49.43 4350 20250311 2.30 5350 -16.82 20250224 4350 2.30 20250311 8800 -49.43 20240314 4350 2.30 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
5 20250311 130714 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4450 -110 5 -2.41 1414118598 320223 123.81 4450 4480 4350 5920 3195 4560 4416.04 6.02 0 -109503 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4773 -7.96 1.37 12 0.30 -559.00 3239.00 8800 20240314 -49.43 4350 20250311 2.30 5350 -16.82 20250224 4350 2.30 20250311 8800 -49.43 20240314 4350 2.30 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
6 20250311 120713 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4465 -95 5 -2.08 1284463247 291155 112.57 4450 4480 4350 5920 3195 4560 4411.61 6.02 0 -104247 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4789 -7.99 1.38 12 0.27 -559.00 3239.00 8800 20240314 -49.26 4350 20250311 2.64 5350 -16.54 20250224 4350 2.64 20250311 8800 -49.26 20240314 4350 2.64 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
7 20250311 110713 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4410 -150 5 -3.29 1167886897 264934 102.43 4450 4480 4350 5920 3195 4560 4408.22 6.02 0 -98063 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4730 -7.89 1.36 12 0.25 -559.00 3239.00 8800 20240314 -49.89 4350 20250311 1.38 5350 -17.57 20250224 4350 1.38 20250311 8800 -49.89 20240314 4350 1.38 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
8 20250311 100715 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4405 -155 5 -3.40 897345652 203541 78.70 4450 4480 4350 5920 3195 4560 4408.67 6.02 0 -90389 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4725 -7.88 1.36 12 0.19 -559.00 3239.00 8800 20240314 -49.94 4350 20250311 1.26 5350 -17.66 20250224 4350 1.26 20250311 8800 -49.94 20240314 4350 1.26 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
9 20250311 090715 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 4360 -200 5 -4.39 284634395 64784 25.05 4450 4470 4350 5920 3195 4560 4393.59 6.02 0 -32623 4653 4606 4523 4476 4393 4630 4500 536 1360 500 3190 5 1 107255330 4676 -7.80 1.35 12 0.06 -559.00 3239.00 8800 20240314 -50.45 4350 20250311 0.23 5350 -18.50 20250224 4350 0.23 20250311 8800 -50.45 20240314 4350 0.23 20250311 1.61 N 093370 500 536 억 6454803 N N 1488 N 00 N
10 20250310 160708 55 60.00 KOSPI200 화학 N N N Y 60 N 4560 80 2 1.79 1167424003 258328 65.75 4480 4570 4440 5820 3140 4480 4518.97 6.07 0 -46251 4586 4532 4481 4427 4376 4532 4427 536 1340 500 3130 5 1 107255330 4891 -8.16 1.41 12 0.24 -559.00 3239.00 8800 20240314 -48.18 4425 20250304 3.05 5350 -14.77 20250224 4425 3.05 20250304 8800 -48.18 20240314 4425 3.05 20250304 1.56 N 093370 500 536 억 6505225 N N 1488 N 00 N
11 20250310 150712 55 60.00 KOSPI200 화학 N N N Y 60 N 4530 50 2 1.12 1044859503 231397 58.90 4480 4570 4440 5820 3140 4480 4515.45 6.07 0 -46088 4586 4532 4481 4427 4376 4532 4427 536 1340 500 3130 5 1 107255330 4859 -8.10 1.40 12 0.22 -559.00 3239.00 8800 20240314 -48.52 4425 20250304 2.37 5350 -15.33 20250224 4425 2.37 20250304 8800 -48.52 20240314 4425 2.37 20250304 1.56 N 093370 500 536 억 6505225 N N 2456 N 00 N
12 20250310 140711 55 60.00 KOSPI200 화학 N N N Y 60 N 4545 65 2 1.45 909563497 201619 51.32 4480 4570 4440 5820 3140 4480 4511.30 6.07 0 -37358 4586 4532 4481 4427 4376 4532 4427 536 1340 500 3130 5 1 107255330 4875 -8.13 1.40 12 0.19 -559.00 3239.00 8800 20240314 -48.35 4425 20250304 2.71 5350 -15.05 20250224 4425 2.71 20250304 8800 -48.35 20240314 4425 2.71 20250304 1.56 N 093370 500 536 억 6505225 N N 2456 N 00 N