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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250306,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1754486400,50090,38.33,35000,35550,34450,45500,24500,35000,35026.69,14.65,0,-6157,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,93,N,00,N
20250306,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1463483850,41780,31.97,35000,35550,34450,45500,24500,35000,35028.34,14.65,0,-6367,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250306,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,200,2,0.57,1290604100,36847,28.20,35000,35550,34450,45500,24500,35000,35026.03,14.65,0,-4397,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7376,-5.97,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-43.23,30300,20250203,16.17,35850,-1.81,20250305,30300,16.17,20250203,62000,-43.23,20240604,30300,16.17,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250306,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,250,2,0.71,1082756275,30933,23.67,35000,35550,34450,45500,24500,35000,35003.27,14.65,0,-3446,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7387,-5.98,0.21,12,0.15,-5894.00,169784.00,62000,20240604,-43.15,30300,20250203,16.34,35850,-1.67,20250305,30300,16.34,20250203,62000,-43.15,20240604,30300,16.34,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250306,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,400,2,1.14,865091425,24767,18.95,35000,35550,34450,45500,24500,35000,34929.20,14.65,0,-2653,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7418,-6.01,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-42.90,30300,20250203,16.83,35850,-1.26,20250305,30300,16.83,20250203,62000,-42.90,20240604,30300,16.83,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250306,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,-100,5,-0.29,716403675,20528,15.71,35000,35550,34450,45500,24500,35000,34898.85,14.65,0,-2032,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7314,-5.92,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-43.71,30300,20250203,15.18,35850,-2.65,20250305,30300,15.18,20250203,62000,-43.71,20240604,30300,15.18,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250306,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-500,5,-1.43,483807325,13819,10.57,35000,35550,34500,45500,24500,35000,35010.30,14.65,0,-2081,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7230,-5.85,0.20,12,0.07,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,35850,-3.77,20250305,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250306,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,50,2,0.14,7528300,215,0.16,35000,35100,35000,45500,24500,35000,35015.35,14.65,0,-38,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7345,-5.95,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.47,30300,20250203,15.68,35850,-2.23,20250305,30300,15.68,20250203,62000,-43.47,20240604,30300,15.68,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N
20250305,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,2200,2,6.71,4547575325,130667,426.14,33100,35850,32800,42600,23000,32800,34802.72,14.57,0,25067,33966,33382,32966,32382,31966,33175,32175,1283,9800,5000,23610,50,1,20955884,7335,-5.94,0.21,12,0.62,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3054284,N,N,237,N,00,N
20250305,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,2100,2,6.40,4381364675,125909,410.62,33100,35850,32800,42600,23000,32800,34797.87,14.57,0,25013,33966,33382,32966,32382,31966,33175,32175,1283,9800,5000,23610,50,1,20955884,7314,-5.92,0.21,12,0.60,-5894.00,169784.00,62000,20240604,-43.71,30300,20250203,15.18,35850,-2.65,20250305,30300,15.18,20250203,62000,-43.71,20240604,30300,15.18,20250203,0.59,N,000210,5000,1282 억,,3054284,N,N,75,N,00,N
20250305,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35025,2225,2,6.78,3846227850,110638,360.82,33100,35850,32800,42600,23000,32800,34764.08,14.57,0,27034,33966,33382,32966,32382,31966,33175,32175,1283,9800,5000,23610,50,1,20955884,7340,-5.94,0.21,12,0.53,-5894.00,169784.00,62000,20240604,-43.51,30300,20250203,15.59,35850,-2.30,20250305,30300,15.59,20250203,62000,-43.51,20240604,30300,15.59,20250203,0.59,N,000210,5000,1282 억,,3054284,N,N,75,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 20250306 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 0 3 0.00 1754486400 50090 38.33 35000 35550 34450 45500 24500 35000 35026.69 14.65 0 -6157 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7335 -5.94 0.21 12 0.24 -5894.00 169784.00 62000 20240604 -43.55 30300 20250203 15.51 35850 -2.37 20250305 30300 15.51 20250203 62000 -43.55 20240604 30300 15.51 20250203 0.59 N 000210 5000 1282 억 3070659 N N 93 N 00 N
3 20250306 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 0 3 0.00 1463483850 41780 31.97 35000 35550 34450 45500 24500 35000 35028.34 14.65 0 -6367 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7335 -5.94 0.21 12 0.20 -5894.00 169784.00 62000 20240604 -43.55 30300 20250203 15.51 35850 -2.37 20250305 30300 15.51 20250203 62000 -43.55 20240604 30300 15.51 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
4 20250306 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 200 2 0.57 1290604100 36847 28.20 35000 35550 34450 45500 24500 35000 35026.03 14.65 0 -4397 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7376 -5.97 0.21 12 0.18 -5894.00 169784.00 62000 20240604 -43.23 30300 20250203 16.17 35850 -1.81 20250305 30300 16.17 20250203 62000 -43.23 20240604 30300 16.17 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
5 20250306 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 35250 250 2 0.71 1082756275 30933 23.67 35000 35550 34450 45500 24500 35000 35003.27 14.65 0 -3446 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7387 -5.98 0.21 12 0.15 -5894.00 169784.00 62000 20240604 -43.15 30300 20250203 16.34 35850 -1.67 20250305 30300 16.34 20250203 62000 -43.15 20240604 30300 16.34 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
6 20250306 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 35400 400 2 1.14 865091425 24767 18.95 35000 35550 34450 45500 24500 35000 34929.20 14.65 0 -2653 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7418 -6.01 0.21 12 0.12 -5894.00 169784.00 62000 20240604 -42.90 30300 20250203 16.83 35850 -1.26 20250305 30300 16.83 20250203 62000 -42.90 20240604 30300 16.83 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
7 20250306 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 34900 -100 5 -0.29 716403675 20528 15.71 35000 35550 34450 45500 24500 35000 34898.85 14.65 0 -2032 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7314 -5.92 0.21 12 0.10 -5894.00 169784.00 62000 20240604 -43.71 30300 20250203 15.18 35850 -2.65 20250305 30300 15.18 20250203 62000 -43.71 20240604 30300 15.18 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
8 20250306 100104 55 40.00 KOSPI200 화학 N N N Y 40 N 34500 -500 5 -1.43 483807325 13819 10.57 35000 35550 34500 45500 24500 35000 35010.30 14.65 0 -2081 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7230 -5.85 0.20 12 0.07 -5894.00 169784.00 62000 20240604 -44.35 30300 20250203 13.86 35850 -3.77 20250305 30300 13.86 20250203 62000 -44.35 20240604 30300 13.86 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
9 20250306 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 35050 50 2 0.14 7528300 215 0.16 35000 35100 35000 45500 24500 35000 35015.35 14.65 0 -38 37600 36300 34550 33250 31500 36950 33900 1283 10500 5000 25200 50 1 20955884 7345 -5.95 0.21 12 0.00 -5894.00 169784.00 62000 20240604 -43.47 30300 20250203 15.68 35850 -2.23 20250305 30300 15.68 20250203 62000 -43.47 20240604 30300 15.68 20250203 0.59 N 000210 5000 1282 억 3070659 N N 237 N 00 N
10 20250305 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 2200 2 6.71 4547575325 130667 426.14 33100 35850 32800 42600 23000 32800 34802.72 14.57 0 25067 33966 33382 32966 32382 31966 33175 32175 1283 9800 5000 23610 50 1 20955884 7335 -5.94 0.21 12 0.62 -5894.00 169784.00 62000 20240604 -43.55 30300 20250203 15.51 35850 -2.37 20250305 30300 15.51 20250203 62000 -43.55 20240604 30300 15.51 20250203 0.59 N 000210 5000 1282 억 3054284 N N 237 N 00 N
11 20250305 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 34900 2100 2 6.40 4381364675 125909 410.62 33100 35850 32800 42600 23000 32800 34797.87 14.57 0 25013 33966 33382 32966 32382 31966 33175 32175 1283 9800 5000 23610 50 1 20955884 7314 -5.92 0.21 12 0.60 -5894.00 169784.00 62000 20240604 -43.71 30300 20250203 15.18 35850 -2.65 20250305 30300 15.18 20250203 62000 -43.71 20240604 30300 15.18 20250203 0.59 N 000210 5000 1282 억 3054284 N N 75 N 00 N
12 20250305 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 35025 2225 2 6.78 3846227850 110638 360.82 33100 35850 32800 42600 23000 32800 34764.08 14.57 0 27034 33966 33382 32966 32382 31966 33175 32175 1283 9800 5000 23610 50 1 20955884 7340 -5.94 0.21 12 0.53 -5894.00 169784.00 62000 20240604 -43.51 30300 20250203 15.59 35850 -2.30 20250305 30300 15.59 20250203 62000 -43.51 20240604 30300 15.59 20250203 0.59 N 000210 5000 1282 억 3054284 N N 75 N 00 N