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
004000/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
20250306,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,150,2,0.35,4156209050,97685,56.23,42400,43000,41900,54900,29650,42300,42547.10,17.03,0,27673,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10952,6.02,0.46,12,0.38,7055.00,92735.00,51200,20240905,-17.09,33900,20241205,25.22,43950,-3.41,20250220,37750,12.45,20250203,51200,-17.09,20240905,33900,25.22,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,57,N,00,N
20250306,150149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42100,-200,5,-0.47,3880288700,91148,52.47,42400,43000,41900,54900,29650,42300,42571.30,17.03,0,25639,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10862,5.97,0.45,12,0.35,7055.00,92735.00,51200,20240905,-17.77,33900,20241205,24.19,43950,-4.21,20250220,37750,11.52,20250203,51200,-17.77,20240905,33900,24.19,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250306,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,150,2,0.35,3333687050,78192,45.01,42400,43000,41900,54900,29650,42300,42634.64,17.03,0,22689,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10952,6.02,0.46,12,0.30,7055.00,92735.00,51200,20240905,-17.09,33900,20241205,25.22,43950,-3.41,20250220,37750,12.45,20250203,51200,-17.09,20240905,33900,25.22,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250306,130148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42400,100,2,0.24,2942293550,68971,39.70,42400,43000,41900,54900,29650,42300,42659.87,17.03,0,18957,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10939,6.01,0.46,12,0.27,7055.00,92735.00,51200,20240905,-17.19,33900,20241205,25.07,43950,-3.53,20250220,37750,12.32,20250203,51200,-17.19,20240905,33900,25.07,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250306,120149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42600,300,2,0.71,2471329600,57893,33.32,42400,43000,41900,54900,29650,42300,42687.89,17.03,0,15436,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10991,6.04,0.46,12,0.22,7055.00,92735.00,51200,20240905,-16.80,33900,20241205,25.66,43950,-3.07,20250220,37750,12.85,20250203,51200,-16.80,20240905,33900,25.66,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250306,110148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42750,450,2,1.06,1945208100,45561,26.23,42400,43000,41900,54900,29650,42300,42694.60,17.03,0,13719,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,11030,6.06,0.46,12,0.18,7055.00,92735.00,51200,20240905,-16.50,33900,20241205,26.11,43950,-2.73,20250220,37750,13.25,20250203,51200,-16.50,20240905,33900,26.11,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250306,100149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42500,200,2,0.47,1171952875,27475,15.82,42400,43000,41900,54900,29650,42300,42655.26,17.03,0,8053,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10965,6.02,0.46,12,0.11,7055.00,92735.00,51200,20240905,-16.99,33900,20241205,25.37,43950,-3.30,20250220,37750,12.58,20250203,51200,-16.99,20240905,33900,25.37,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250306,090149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42000,-300,5,-0.71,49244150,1166,0.67,42400,42400,41900,54900,29650,42300,42233.35,17.03,0,-93,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10836,5.95,0.45,12,0.00,7055.00,92735.00,51200,20240905,-17.97,33900,20241205,23.89,43950,-4.44,20250220,37750,11.26,20250203,51200,-17.97,20240905,33900,23.89,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N
20250305,160148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42300,3650,2,9.44,7196702775,173562,240.58,38700,42800,38450,50200,27100,38650,41464.34,17.01,0,39879,41250,39950,39200,37900,37150,39575,37525,1290,11550,5000,29370,50,1,25800000,10913,6.00,0.46,12,0.67,7055.00,92735.00,51200,20240905,-17.38,33900,20241205,24.78,43950,-3.75,20250220,37750,12.05,20250203,51200,-17.38,20240905,33900,24.78,20241205,0.33,N,004000,5000,1290 억,,4387955,N,N,270,N,00,N
20250305,150149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42200,3550,2,9.18,6724069475,162363,225.05,38700,42800,38450,50200,27100,38650,41413.92,17.01,0,38395,41250,39950,39200,37900,37150,39575,37525,1290,11550,5000,29370,50,1,25800000,10888,5.98,0.46,12,0.63,7055.00,92735.00,51200,20240905,-17.58,33900,20241205,24.48,43950,-3.98,20250220,37750,11.79,20250203,51200,-17.58,20240905,33900,24.48,20241205,0.33,N,004000,5000,1290 억,,4387955,N,N,215,N,00,N
20250305,140148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42050,3400,2,8.80,6088718450,147319,204.20,38700,42800,38450,50200,27100,38650,41330.29,17.01,0,37100,41250,39950,39200,37900,37150,39575,37525,1290,11550,5000,29370,50,1,25800000,10849,5.96,0.45,12,0.57,7055.00,92735.00,51200,20240905,-17.87,33900,20241205,24.04,43950,-4.32,20250220,37750,11.39,20250203,51200,-17.87,20240905,33900,24.04,20241205,0.33,N,004000,5000,1290 억,,4387955,N,N,215,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 160149 55 60.00 KOSPI200 화학 N N N Y 60 N 42450 150 2 0.35 4156209050 97685 56.23 42400 43000 41900 54900 29650 42300 42547.10 17.03 0 27673 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10952 6.02 0.46 12 0.38 7055.00 92735.00 51200 20240905 -17.09 33900 20241205 25.22 43950 -3.41 20250220 37750 12.45 20250203 51200 -17.09 20240905 33900 25.22 20241205 0.32 N 004000 5000 1290 억 4394786 N N 57 N 00 N
3 20250306 150149 55 60.00 KOSPI200 화학 N N N Y 60 N 42100 -200 5 -0.47 3880288700 91148 52.47 42400 43000 41900 54900 29650 42300 42571.30 17.03 0 25639 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10862 5.97 0.45 12 0.35 7055.00 92735.00 51200 20240905 -17.77 33900 20241205 24.19 43950 -4.21 20250220 37750 11.52 20250203 51200 -17.77 20240905 33900 24.19 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
4 20250306 140149 55 60.00 KOSPI200 화학 N N N Y 60 N 42450 150 2 0.35 3333687050 78192 45.01 42400 43000 41900 54900 29650 42300 42634.64 17.03 0 22689 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10952 6.02 0.46 12 0.30 7055.00 92735.00 51200 20240905 -17.09 33900 20241205 25.22 43950 -3.41 20250220 37750 12.45 20250203 51200 -17.09 20240905 33900 25.22 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
5 20250306 130148 55 60.00 KOSPI200 화학 N N N Y 60 N 42400 100 2 0.24 2942293550 68971 39.70 42400 43000 41900 54900 29650 42300 42659.87 17.03 0 18957 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10939 6.01 0.46 12 0.27 7055.00 92735.00 51200 20240905 -17.19 33900 20241205 25.07 43950 -3.53 20250220 37750 12.32 20250203 51200 -17.19 20240905 33900 25.07 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
6 20250306 120149 55 60.00 KOSPI200 화학 N N N Y 60 N 42600 300 2 0.71 2471329600 57893 33.32 42400 43000 41900 54900 29650 42300 42687.89 17.03 0 15436 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10991 6.04 0.46 12 0.22 7055.00 92735.00 51200 20240905 -16.80 33900 20241205 25.66 43950 -3.07 20250220 37750 12.85 20250203 51200 -16.80 20240905 33900 25.66 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
7 20250306 110148 55 60.00 KOSPI200 화학 N N N Y 60 N 42750 450 2 1.06 1945208100 45561 26.23 42400 43000 41900 54900 29650 42300 42694.60 17.03 0 13719 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 11030 6.06 0.46 12 0.18 7055.00 92735.00 51200 20240905 -16.50 33900 20241205 26.11 43950 -2.73 20250220 37750 13.25 20250203 51200 -16.50 20240905 33900 26.11 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
8 20250306 100149 55 60.00 KOSPI200 화학 N N N Y 60 N 42500 200 2 0.47 1171952875 27475 15.82 42400 43000 41900 54900 29650 42300 42655.26 17.03 0 8053 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10965 6.02 0.46 12 0.11 7055.00 92735.00 51200 20240905 -16.99 33900 20241205 25.37 43950 -3.30 20250220 37750 12.58 20250203 51200 -16.99 20240905 33900 25.37 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
9 20250306 090149 55 60.00 KOSPI200 화학 N N N Y 60 N 42000 -300 5 -0.71 49244150 1166 0.67 42400 42400 41900 54900 29650 42300 42233.35 17.03 0 -93 45533 43916 41183 39566 36833 44725 40375 1290 12600 5000 32140 50 1 25800000 10836 5.95 0.45 12 0.00 7055.00 92735.00 51200 20240905 -17.97 33900 20241205 23.89 43950 -4.44 20250220 37750 11.26 20250203 51200 -17.97 20240905 33900 23.89 20241205 0.32 N 004000 5000 1290 억 4394786 N N 270 N 00 N
10 20250305 160148 55 60.00 KOSPI200 화학 N N N Y 60 N 42300 3650 2 9.44 7196702775 173562 240.58 38700 42800 38450 50200 27100 38650 41464.34 17.01 0 39879 41250 39950 39200 37900 37150 39575 37525 1290 11550 5000 29370 50 1 25800000 10913 6.00 0.46 12 0.67 7055.00 92735.00 51200 20240905 -17.38 33900 20241205 24.78 43950 -3.75 20250220 37750 12.05 20250203 51200 -17.38 20240905 33900 24.78 20241205 0.33 N 004000 5000 1290 억 4387955 N N 270 N 00 N
11 20250305 150149 55 60.00 KOSPI200 화학 N N N Y 60 N 42200 3550 2 9.18 6724069475 162363 225.05 38700 42800 38450 50200 27100 38650 41413.92 17.01 0 38395 41250 39950 39200 37900 37150 39575 37525 1290 11550 5000 29370 50 1 25800000 10888 5.98 0.46 12 0.63 7055.00 92735.00 51200 20240905 -17.58 33900 20241205 24.48 43950 -3.98 20250220 37750 11.79 20250203 51200 -17.58 20240905 33900 24.48 20241205 0.33 N 004000 5000 1290 억 4387955 N N 215 N 00 N
12 20250305 140148 55 60.00 KOSPI200 화학 N N N Y 60 N 42050 3400 2 8.80 6088718450 147319 204.20 38700 42800 38450 50200 27100 38650 41330.29 17.01 0 37100 41250 39950 39200 37900 37150 39575 37525 1290 11550 5000 29370 50 1 25800000 10849 5.96 0.45 12 0.57 7055.00 92735.00 51200 20240905 -17.87 33900 20241205 24.04 43950 -4.32 20250220 37750 11.39 20250203 51200 -17.87 20240905 33900 24.04 20241205 0.33 N 004000 5000 1290 억 4387955 N N 215 N 00 N