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
005420/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
20250306,160204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18400,-150,5,-0.81,2438022415,131481,87.79,18600,19080,18150,24100,12990,18550,18542.88,7.58,0,-10616,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7067,-24.44,2.40,12,0.34,-753.00,7680.00,41900,20240326,-56.09,14700,20250102,25.17,21900,-15.98,20250220,14700,25.17,20250102,41900,-56.09,20240326,14700,25.17,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,220,N,00,N
20250306,150203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18170,-380,5,-2.05,2284215930,123073,82.17,18600,19080,18170,24100,12990,18550,18559.86,7.58,0,-11843,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,6979,-24.13,2.37,12,0.32,-753.00,7680.00,41900,20240326,-56.63,14700,20250102,23.61,21900,-17.03,20250220,14700,23.61,20250102,41900,-56.63,20240326,14700,23.61,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250306,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18230,-320,5,-1.73,2075699330,111620,74.53,18600,19080,18220,24100,12990,18550,18596.21,7.58,0,-8833,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7002,-24.21,2.37,12,0.29,-753.00,7680.00,41900,20240326,-56.49,14700,20250102,24.01,21900,-16.76,20250220,14700,24.01,20250102,41900,-56.49,20240326,14700,24.01,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250306,130203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18270,-280,5,-1.51,1946549425,104547,69.80,18600,19080,18260,24100,12990,18550,18619.03,7.58,0,-7644,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7017,-24.26,2.38,12,0.27,-753.00,7680.00,41900,20240326,-56.40,14700,20250102,24.29,21900,-16.58,20250220,14700,24.29,20250102,41900,-56.40,20240326,14700,24.29,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250306,120204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18430,-120,5,-0.65,1689407120,90515,60.43,18600,19080,18300,24100,12990,18550,18664.64,7.58,0,-4945,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7079,-24.48,2.40,12,0.24,-753.00,7680.00,41900,20240326,-56.01,14700,20250102,25.37,21900,-15.84,20250220,14700,25.37,20250102,41900,-56.01,20240326,14700,25.37,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250306,110203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18600,50,2,0.27,1611895790,86325,57.64,18600,19080,18300,24100,12990,18550,18672.70,7.58,0,-3278,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7144,-24.70,2.42,12,0.22,-753.00,7680.00,41900,20240326,-55.61,14700,20250102,26.53,21900,-15.07,20250220,14700,26.53,20250102,41900,-55.61,20240326,14700,26.53,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250306,100203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18330,-220,5,-1.19,1335564670,71317,47.62,18600,19080,18320,24100,12990,18550,18727.66,7.58,0,-8574,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7040,-24.34,2.39,12,0.19,-753.00,7680.00,41900,20240326,-56.25,14700,20250102,24.69,21900,-16.30,20250220,14700,24.69,20250102,41900,-56.25,20240326,14700,24.69,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250306,090204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18630,80,2,0.43,96703080,5175,3.46,18600,18820,18600,24100,12990,18550,18692.13,7.58,0,2168,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7155,-24.74,2.43,12,0.01,-753.00,7680.00,41900,20240326,-55.54,14700,20250102,26.73,21900,-14.93,20250220,14700,26.73,20250102,41900,-55.54,20240326,14700,26.73,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N
20250305,160202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18550,470,2,2.60,2687615050,147418,76.17,18080,18550,17950,23500,12660,18080,18231.07,7.46,0,24791,19353,18716,18363,17726,17373,18540,17550,384,5420,1000,13010,10,1,38408228,7125,-24.63,2.42,12,0.38,-753.00,7680.00,41900,20240326,-55.73,14700,20250102,26.19,21900,-15.30,20250220,14700,26.19,20250102,41900,-55.73,20240326,14700,26.19,20250102,1.44,N,005420,1000,384 억,,2866834,N,N,1272,N,00,N
20250305,150203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18330,250,2,1.38,2402523115,131974,68.19,18080,18450,17950,23500,12660,18080,18204.62,7.46,0,24183,19353,18716,18363,17726,17373,18540,17550,384,5420,1000,13010,10,1,38408228,7040,-24.34,2.39,12,0.34,-753.00,7680.00,41900,20240326,-56.25,14700,20250102,24.69,21900,-16.30,20250220,14700,24.69,20250102,41900,-56.25,20240326,14700,24.69,20250102,1.44,N,005420,1000,384 억,,2866834,N,N,819,N,00,N
20250305,140202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18220,140,2,0.77,2185209565,120076,62.04,18080,18450,17950,23500,12660,18080,18198.66,7.46,0,20738,19353,18716,18363,17726,17373,18540,17550,384,5420,1000,13010,10,1,38408228,6998,-24.20,2.37,12,0.31,-753.00,7680.00,41900,20240326,-56.52,14700,20250102,23.95,21900,-16.80,20250220,14700,23.95,20250102,41900,-56.52,20240326,14700,23.95,20250102,1.44,N,005420,1000,384 억,,2866834,N,N,819,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 160204 55 40.00 KOSPI200 화학 N N N Y 40 N 18400 -150 5 -0.81 2438022415 131481 87.79 18600 19080 18150 24100 12990 18550 18542.88 7.58 0 -10616 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7067 -24.44 2.40 12 0.34 -753.00 7680.00 41900 20240326 -56.09 14700 20250102 25.17 21900 -15.98 20250220 14700 25.17 20250102 41900 -56.09 20240326 14700 25.17 20250102 1.41 N 005420 1000 384 억 2910635 N N 220 N 00 N
3 20250306 150203 55 40.00 KOSPI200 화학 N N N Y 40 N 18170 -380 5 -2.05 2284215930 123073 82.17 18600 19080 18170 24100 12990 18550 18559.86 7.58 0 -11843 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 6979 -24.13 2.37 12 0.32 -753.00 7680.00 41900 20240326 -56.63 14700 20250102 23.61 21900 -17.03 20250220 14700 23.61 20250102 41900 -56.63 20240326 14700 23.61 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
4 20250306 140204 55 40.00 KOSPI200 화학 N N N Y 40 N 18230 -320 5 -1.73 2075699330 111620 74.53 18600 19080 18220 24100 12990 18550 18596.21 7.58 0 -8833 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7002 -24.21 2.37 12 0.29 -753.00 7680.00 41900 20240326 -56.49 14700 20250102 24.01 21900 -16.76 20250220 14700 24.01 20250102 41900 -56.49 20240326 14700 24.01 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
5 20250306 130203 55 40.00 KOSPI200 화학 N N N Y 40 N 18270 -280 5 -1.51 1946549425 104547 69.80 18600 19080 18260 24100 12990 18550 18619.03 7.58 0 -7644 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7017 -24.26 2.38 12 0.27 -753.00 7680.00 41900 20240326 -56.40 14700 20250102 24.29 21900 -16.58 20250220 14700 24.29 20250102 41900 -56.40 20240326 14700 24.29 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
6 20250306 120204 55 40.00 KOSPI200 화학 N N N Y 40 N 18430 -120 5 -0.65 1689407120 90515 60.43 18600 19080 18300 24100 12990 18550 18664.64 7.58 0 -4945 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7079 -24.48 2.40 12 0.24 -753.00 7680.00 41900 20240326 -56.01 14700 20250102 25.37 21900 -15.84 20250220 14700 25.37 20250102 41900 -56.01 20240326 14700 25.37 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
7 20250306 110203 55 40.00 KOSPI200 화학 N N N Y 40 N 18600 50 2 0.27 1611895790 86325 57.64 18600 19080 18300 24100 12990 18550 18672.70 7.58 0 -3278 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7144 -24.70 2.42 12 0.22 -753.00 7680.00 41900 20240326 -55.61 14700 20250102 26.53 21900 -15.07 20250220 14700 26.53 20250102 41900 -55.61 20240326 14700 26.53 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
8 20250306 100203 55 40.00 KOSPI200 화학 N N N Y 40 N 18330 -220 5 -1.19 1335564670 71317 47.62 18600 19080 18320 24100 12990 18550 18727.66 7.58 0 -8574 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7040 -24.34 2.39 12 0.19 -753.00 7680.00 41900 20240326 -56.25 14700 20250102 24.69 21900 -16.30 20250220 14700 24.69 20250102 41900 -56.25 20240326 14700 24.69 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
9 20250306 090204 55 40.00 KOSPI200 화학 N N N Y 40 N 18630 80 2 0.43 96703080 5175 3.46 18600 18820 18600 24100 12990 18550 18692.13 7.58 0 2168 18950 18750 18350 18150 17750 18850 18250 384 5550 1000 13350 10 1 38408228 7155 -24.74 2.43 12 0.01 -753.00 7680.00 41900 20240326 -55.54 14700 20250102 26.73 21900 -14.93 20250220 14700 26.73 20250102 41900 -55.54 20240326 14700 26.73 20250102 1.41 N 005420 1000 384 억 2910635 N N 1272 N 00 N
10 20250305 160202 55 40.00 KOSPI200 화학 N N N Y 40 N 18550 470 2 2.60 2687615050 147418 76.17 18080 18550 17950 23500 12660 18080 18231.07 7.46 0 24791 19353 18716 18363 17726 17373 18540 17550 384 5420 1000 13010 10 1 38408228 7125 -24.63 2.42 12 0.38 -753.00 7680.00 41900 20240326 -55.73 14700 20250102 26.19 21900 -15.30 20250220 14700 26.19 20250102 41900 -55.73 20240326 14700 26.19 20250102 1.44 N 005420 1000 384 억 2866834 N N 1272 N 00 N
11 20250305 150203 55 40.00 KOSPI200 화학 N N N Y 40 N 18330 250 2 1.38 2402523115 131974 68.19 18080 18450 17950 23500 12660 18080 18204.62 7.46 0 24183 19353 18716 18363 17726 17373 18540 17550 384 5420 1000 13010 10 1 38408228 7040 -24.34 2.39 12 0.34 -753.00 7680.00 41900 20240326 -56.25 14700 20250102 24.69 21900 -16.30 20250220 14700 24.69 20250102 41900 -56.25 20240326 14700 24.69 20250102 1.44 N 005420 1000 384 억 2866834 N N 819 N 00 N
12 20250305 140202 55 40.00 KOSPI200 화학 N N N Y 40 N 18220 140 2 0.77 2185209565 120076 62.04 18080 18450 17950 23500 12660 18080 18198.66 7.46 0 20738 19353 18716 18363 17726 17373 18540 17550 384 5420 1000 13010 10 1 38408228 6998 -24.20 2.37 12 0.31 -753.00 7680.00 41900 20240326 -56.52 14700 20250102 23.95 21900 -16.80 20250220 14700 23.95 20250102 41900 -56.52 20240326 14700 23.95 20250102 1.44 N 005420 1000 384 억 2866834 N N 819 N 00 N