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
005070/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
20250306,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49500,-1100,5,-2.17,25880481900,511377,127.47,51000,52700,49250,65700,35500,50600,50611.26,9.26,0,-44694,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,50,1,32510756,16093,57.42,3.36,12,1.57,862.00,14732.00,185800,20240222,-73.36,47250,20250210,4.76,61100,-18.99,20250120,47250,4.76,20250210,181000,-72.65,20240315,47250,4.76,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3916,N,00,N
20250306,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49450,-1150,5,-2.27,23941931900,472201,117.70,51000,52700,49250,65700,35500,50600,50702.85,9.26,0,-48379,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,50,1,32510756,16077,57.37,3.36,12,1.45,862.00,14732.00,185800,20240222,-73.39,47250,20250210,4.66,61100,-19.07,20250120,47250,4.66,20250210,181000,-72.68,20240315,47250,4.66,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250306,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50200,-400,5,-0.79,20018820475,393475,98.08,51000,52700,49850,65700,35500,50600,50877.02,9.26,0,-32817,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,100,1,32510756,16320,58.24,3.41,12,1.21,862.00,14732.00,185800,20240222,-72.98,47250,20250210,6.24,61100,-17.84,20250120,47250,6.24,20250210,181000,-72.27,20240315,47250,6.24,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250306,130200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50000,-600,5,-1.19,18107022675,355286,88.56,51000,52700,49850,65700,35500,50600,50964.70,9.26,0,-23684,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,100,1,32510756,16255,58.00,3.39,12,1.09,862.00,14732.00,185800,20240222,-73.09,47250,20250210,5.82,61100,-18.17,20250120,47250,5.82,20250210,181000,-72.38,20240315,47250,5.82,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250306,120201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50500,-100,5,-0.20,16670492525,326663,81.43,51000,52700,49850,65700,35500,50600,51032.77,9.26,0,-17531,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,100,1,32510756,16418,58.58,3.43,12,1.00,862.00,14732.00,185800,20240222,-72.82,47250,20250210,6.88,61100,-17.35,20250120,47250,6.88,20250210,181000,-72.10,20240315,47250,6.88,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250306,110200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50900,300,2,0.59,14982087775,293409,73.14,51000,52700,49850,65700,35500,50600,51062.22,9.26,0,-13157,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,100,1,32510756,16548,59.05,3.46,12,0.90,862.00,14732.00,185800,20240222,-72.60,47250,20250210,7.72,61100,-16.69,20250120,47250,7.72,20250210,181000,-71.88,20240315,47250,7.72,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250306,100200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49950,-650,5,-1.28,12234865775,238804,59.53,51000,52700,49850,65700,35500,50600,51234.08,9.26,0,-4912,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,50,1,32510756,16239,57.95,3.39,12,0.73,862.00,14732.00,185800,20240222,-73.12,47250,20250210,5.71,61100,-18.25,20250120,47250,5.71,20250210,181000,-72.40,20240315,47250,5.71,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250306,090200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,51500,900,2,1.78,1138722600,22181,5.53,51000,51800,51000,65700,35500,50600,51339.72,9.26,0,5619,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,100,1,32510756,16743,59.74,3.50,12,0.07,862.00,14732.00,185800,20240222,-72.28,47250,20250210,8.99,61100,-15.71,20250120,47250,8.99,20250210,181000,-71.55,20240315,47250,8.99,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N
20250305,160159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50600,200,2,0.40,19958448675,394638,79.93,50800,51800,49800,65500,35300,50400,50574.24,9.38,0,-46776,54600,52500,51100,49000,47600,51800,48300,325,15100,1000,36280,100,1,32510756,16450,58.70,3.43,12,1.21,862.00,14732.00,194300,20240221,-73.96,47250,20250210,7.09,61100,-17.18,20250120,47250,7.09,20250210,181000,-72.04,20240315,47250,7.09,20250210,3.09,N,005070,1000,325 억,,3048228,N,N,3493,N,00,N
20250305,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50500,100,2,0.20,18651863725,368808,74.70,50800,51800,49800,65500,35300,50400,50573.63,9.38,0,-40805,54600,52500,51100,49000,47600,51800,48300,325,15100,1000,36280,100,1,32510756,16418,58.58,3.43,12,1.13,862.00,14732.00,194300,20240221,-74.01,47250,20250210,6.88,61100,-17.35,20250120,47250,6.88,20250210,181000,-72.10,20240315,47250,6.88,20250210,3.09,N,005070,1000,325 억,,3048228,N,N,4047,N,00,N
20250305,140159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50600,200,2,0.40,16989887125,335910,68.03,50800,51800,49800,65500,35300,50400,50578.98,9.38,0,-42537,54600,52500,51100,49000,47600,51800,48300,325,15100,1000,36280,100,1,32510756,16450,58.70,3.43,12,1.03,862.00,14732.00,194300,20240221,-73.96,47250,20250210,7.09,61100,-17.18,20250120,47250,7.09,20250210,181000,-72.04,20240315,47250,7.09,20250210,3.09,N,005070,1000,325 억,,3048228,N,N,4047,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 160200 55 30.00 KOSPI200 화학 N N N Y 40 N 49500 -1100 5 -2.17 25880481900 511377 127.47 51000 52700 49250 65700 35500 50600 50611.26 9.26 0 -44694 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 50 1 32510756 16093 57.42 3.36 12 1.57 862.00 14732.00 185800 20240222 -73.36 47250 20250210 4.76 61100 -18.99 20250120 47250 4.76 20250210 181000 -72.65 20240315 47250 4.76 20250210 3.10 N 005070 1000 325 억 3008926 N N 3916 N 00 N
3 20250306 150200 55 30.00 KOSPI200 화학 N N N Y 40 N 49450 -1150 5 -2.27 23941931900 472201 117.70 51000 52700 49250 65700 35500 50600 50702.85 9.26 0 -48379 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 50 1 32510756 16077 57.37 3.36 12 1.45 862.00 14732.00 185800 20240222 -73.39 47250 20250210 4.66 61100 -19.07 20250120 47250 4.66 20250210 181000 -72.68 20240315 47250 4.66 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
4 20250306 140200 55 30.00 KOSPI200 화학 N N N Y 40 N 50200 -400 5 -0.79 20018820475 393475 98.08 51000 52700 49850 65700 35500 50600 50877.02 9.26 0 -32817 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 100 1 32510756 16320 58.24 3.41 12 1.21 862.00 14732.00 185800 20240222 -72.98 47250 20250210 6.24 61100 -17.84 20250120 47250 6.24 20250210 181000 -72.27 20240315 47250 6.24 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
5 20250306 130200 55 30.00 KOSPI200 화학 N N N Y 40 N 50000 -600 5 -1.19 18107022675 355286 88.56 51000 52700 49850 65700 35500 50600 50964.70 9.26 0 -23684 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 100 1 32510756 16255 58.00 3.39 12 1.09 862.00 14732.00 185800 20240222 -73.09 47250 20250210 5.82 61100 -18.17 20250120 47250 5.82 20250210 181000 -72.38 20240315 47250 5.82 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
6 20250306 120201 55 30.00 KOSPI200 화학 N N N Y 40 N 50500 -100 5 -0.20 16670492525 326663 81.43 51000 52700 49850 65700 35500 50600 51032.77 9.26 0 -17531 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 100 1 32510756 16418 58.58 3.43 12 1.00 862.00 14732.00 185800 20240222 -72.82 47250 20250210 6.88 61100 -17.35 20250120 47250 6.88 20250210 181000 -72.10 20240315 47250 6.88 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
7 20250306 110200 55 30.00 KOSPI200 화학 N N N Y 40 N 50900 300 2 0.59 14982087775 293409 73.14 51000 52700 49850 65700 35500 50600 51062.22 9.26 0 -13157 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 100 1 32510756 16548 59.05 3.46 12 0.90 862.00 14732.00 185800 20240222 -72.60 47250 20250210 7.72 61100 -16.69 20250120 47250 7.72 20250210 181000 -71.88 20240315 47250 7.72 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
8 20250306 100200 55 30.00 KOSPI200 화학 N N N Y 40 N 49950 -650 5 -1.28 12234865775 238804 59.53 51000 52700 49850 65700 35500 50600 51234.08 9.26 0 -4912 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 50 1 32510756 16239 57.95 3.39 12 0.73 862.00 14732.00 185800 20240222 -73.12 47250 20250210 5.71 61100 -18.25 20250120 47250 5.71 20250210 181000 -72.40 20240315 47250 5.71 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
9 20250306 090200 55 30.00 KOSPI200 화학 N N N Y 40 N 51500 900 2 1.78 1138722600 22181 5.53 51000 51800 51000 65700 35500 50600 51339.72 9.26 0 5619 52733 51666 50733 49666 48733 51200 49200 325 15100 1000 36430 100 1 32510756 16743 59.74 3.50 12 0.07 862.00 14732.00 185800 20240222 -72.28 47250 20250210 8.99 61100 -15.71 20250120 47250 8.99 20250210 181000 -71.55 20240315 47250 8.99 20250210 3.10 N 005070 1000 325 억 3008926 N N 3493 N 00 N
10 20250305 160159 55 30.00 KOSPI200 화학 N N N Y 40 N 50600 200 2 0.40 19958448675 394638 79.93 50800 51800 49800 65500 35300 50400 50574.24 9.38 0 -46776 54600 52500 51100 49000 47600 51800 48300 325 15100 1000 36280 100 1 32510756 16450 58.70 3.43 12 1.21 862.00 14732.00 194300 20240221 -73.96 47250 20250210 7.09 61100 -17.18 20250120 47250 7.09 20250210 181000 -72.04 20240315 47250 7.09 20250210 3.09 N 005070 1000 325 억 3048228 N N 3493 N 00 N
11 20250305 150200 55 30.00 KOSPI200 화학 N N N Y 40 N 50500 100 2 0.20 18651863725 368808 74.70 50800 51800 49800 65500 35300 50400 50573.63 9.38 0 -40805 54600 52500 51100 49000 47600 51800 48300 325 15100 1000 36280 100 1 32510756 16418 58.58 3.43 12 1.13 862.00 14732.00 194300 20240221 -74.01 47250 20250210 6.88 61100 -17.35 20250120 47250 6.88 20250210 181000 -72.10 20240315 47250 6.88 20250210 3.09 N 005070 1000 325 억 3048228 N N 4047 N 00 N
12 20250305 140159 55 30.00 KOSPI200 화학 N N N Y 40 N 50600 200 2 0.40 16989887125 335910 68.03 50800 51800 49800 65500 35300 50400 50578.98 9.38 0 -42537 54600 52500 51100 49000 47600 51800 48300 325 15100 1000 36280 100 1 32510756 16450 58.70 3.43 12 1.03 862.00 14732.00 194300 20240221 -73.96 47250 20250210 7.09 61100 -17.18 20250120 47250 7.09 20250210 181000 -72.04 20240315 47250 7.09 20250210 3.09 N 005070 1000 325 억 3048228 N N 4047 N 00 N