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
010950/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
20250306,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57100,200,2,0.35,6535861700,114954,102.18,57200,57400,56500,73900,39900,56900,56855.96,74.91,0,-3295,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64285,7.02,0.74,12,0.10,8137.00,77522.00,84500,20240408,-32.43,53400,20241209,6.93,65300,-12.56,20250117,54100,5.55,20250102,84500,-32.43,20240408,53400,6.93,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,183,N,00,N
20250306,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,-100,5,-0.18,5441400850,95745,85.11,57200,57400,56500,73900,39900,56900,56832.21,74.91,0,-3392,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63947,6.98,0.73,12,0.09,8137.00,77522.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,100,2,0.18,3968439400,69859,62.10,57200,57400,56500,73900,39900,56900,56806.40,74.91,0,-4545,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64172,7.01,0.74,12,0.06,8137.00,77522.00,84500,20240408,-32.54,53400,20241209,6.74,65300,-12.71,20250117,54100,5.36,20250102,84500,-32.54,20240408,53400,6.74,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,-100,5,-0.18,3132817250,55183,49.05,57200,57400,56500,73900,39900,56900,56771.38,74.91,0,-5827,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63947,6.98,0.73,12,0.05,8137.00,77522.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-200,5,-0.35,2460232300,43335,38.52,57200,57400,56500,73900,39900,56900,56772.36,74.91,0,-3635,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63834,6.97,0.73,12,0.04,8137.00,77522.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-200,5,-0.35,1859532550,32738,29.10,57200,57400,56500,73900,39900,56900,56800.39,74.91,0,-2600,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63834,6.97,0.73,12,0.03,8137.00,77522.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,-100,5,-0.18,1017502800,17874,15.89,57200,57400,56600,73900,39900,56900,56926.44,74.91,0,-2414,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63947,6.98,0.73,12,0.02,8137.00,77522.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,400,2,0.70,98054700,1714,1.52,57200,57300,57100,73900,39900,56900,57210.83,74.91,0,-313,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64510,7.04,0.74,12,0.00,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250305,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,1200,2,2.15,6387992400,112498,80.64,56200,57200,56200,72400,39000,55700,56783.16,74.92,0,24391,57300,56500,56100,55300,54900,56300,55100,2815,16700,2500,43440,100,1,112582792,64060,6.99,0.73,12,0.10,8137.00,77522.00,84500,20240408,-32.66,53400,20241209,6.55,65300,-12.86,20250117,54100,5.18,20250102,84500,-32.66,20240408,53400,6.55,20241209,0.17,N,010950,2500,2814 억,,84341695,N,N,1048,N,00,N
20250305,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,1100,2,1.97,5647976400,99485,71.31,56200,57200,56200,72400,39000,55700,56772.15,74.92,0,20554,57300,56500,56100,55300,54900,56300,55100,2815,16700,2500,43440,100,1,112582792,63947,6.98,0.73,12,0.09,8137.00,77522.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.17,N,010950,2500,2814 억,,84341695,N,N,2321,N,00,N
20250305,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,1200,2,2.15,4748924100,83702,60.00,56200,57200,56200,72400,39000,55700,56736.10,74.92,0,14930,57300,56500,56100,55300,54900,56300,55100,2815,16700,2500,43440,100,1,112582792,64060,6.99,0.73,12,0.07,8137.00,77522.00,84500,20240408,-32.66,53400,20241209,6.55,65300,-12.86,20250117,54100,5.18,20250102,84500,-32.66,20240408,53400,6.55,20241209,0.17,N,010950,2500,2814 억,,84341695,N,N,2321,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 160245 55 20.00 KOSPI200 화학 N N N Y 40 N 57100 200 2 0.35 6535861700 114954 102.18 57200 57400 56500 73900 39900 56900 56855.96 74.91 0 -3295 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 64285 7.02 0.74 12 0.10 8137.00 77522.00 84500 20240408 -32.43 53400 20241209 6.93 65300 -12.56 20250117 54100 5.55 20250102 84500 -32.43 20240408 53400 6.93 20241209 0.17 N 010950 2500 2814 억 84330235 N N 183 N 00 N
3 20250306 150245 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 -100 5 -0.18 5441400850 95745 85.11 57200 57400 56500 73900 39900 56900 56832.21 74.91 0 -3392 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 63947 6.98 0.73 12 0.09 8137.00 77522.00 84500 20240408 -32.78 53400 20241209 6.37 65300 -13.02 20250117 54100 4.99 20250102 84500 -32.78 20240408 53400 6.37 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
4 20250306 140245 55 20.00 KOSPI200 화학 N N N Y 40 N 57000 100 2 0.18 3968439400 69859 62.10 57200 57400 56500 73900 39900 56900 56806.40 74.91 0 -4545 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 64172 7.01 0.74 12 0.06 8137.00 77522.00 84500 20240408 -32.54 53400 20241209 6.74 65300 -12.71 20250117 54100 5.36 20250102 84500 -32.54 20240408 53400 6.74 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
5 20250306 130245 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 -100 5 -0.18 3132817250 55183 49.05 57200 57400 56500 73900 39900 56900 56771.38 74.91 0 -5827 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 63947 6.98 0.73 12 0.05 8137.00 77522.00 84500 20240408 -32.78 53400 20241209 6.37 65300 -13.02 20250117 54100 4.99 20250102 84500 -32.78 20240408 53400 6.37 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
6 20250306 120245 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 -200 5 -0.35 2460232300 43335 38.52 57200 57400 56500 73900 39900 56900 56772.36 74.91 0 -3635 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 63834 6.97 0.73 12 0.04 8137.00 77522.00 84500 20240408 -32.90 53400 20241209 6.18 65300 -13.17 20250117 54100 4.81 20250102 84500 -32.90 20240408 53400 6.18 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
7 20250306 110244 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 -200 5 -0.35 1859532550 32738 29.10 57200 57400 56500 73900 39900 56900 56800.39 74.91 0 -2600 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 63834 6.97 0.73 12 0.03 8137.00 77522.00 84500 20240408 -32.90 53400 20241209 6.18 65300 -13.17 20250117 54100 4.81 20250102 84500 -32.90 20240408 53400 6.18 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
8 20250306 100245 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 -100 5 -0.18 1017502800 17874 15.89 57200 57400 56600 73900 39900 56900 56926.44 74.91 0 -2414 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 63947 6.98 0.73 12 0.02 8137.00 77522.00 84500 20240408 -32.78 53400 20241209 6.37 65300 -13.02 20250117 54100 4.99 20250102 84500 -32.78 20240408 53400 6.37 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
9 20250306 090247 55 20.00 KOSPI200 화학 N N N Y 40 N 57300 400 2 0.70 98054700 1714 1.52 57200 57300 57100 73900 39900 56900 57210.83 74.91 0 -313 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 64510 7.04 0.74 12 0.00 8137.00 77522.00 84500 20240408 -32.19 53400 20241209 7.30 65300 -12.25 20250117 54100 5.91 20250102 84500 -32.19 20240408 53400 7.30 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
10 20250305 160243 55 20.00 KOSPI200 화학 N N N Y 40 N 56900 1200 2 2.15 6387992400 112498 80.64 56200 57200 56200 72400 39000 55700 56783.16 74.92 0 24391 57300 56500 56100 55300 54900 56300 55100 2815 16700 2500 43440 100 1 112582792 64060 6.99 0.73 12 0.10 8137.00 77522.00 84500 20240408 -32.66 53400 20241209 6.55 65300 -12.86 20250117 54100 5.18 20250102 84500 -32.66 20240408 53400 6.55 20241209 0.17 N 010950 2500 2814 억 84341695 N N 1048 N 00 N
11 20250305 150244 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 1100 2 1.97 5647976400 99485 71.31 56200 57200 56200 72400 39000 55700 56772.15 74.92 0 20554 57300 56500 56100 55300 54900 56300 55100 2815 16700 2500 43440 100 1 112582792 63947 6.98 0.73 12 0.09 8137.00 77522.00 84500 20240408 -32.78 53400 20241209 6.37 65300 -13.02 20250117 54100 4.99 20250102 84500 -32.78 20240408 53400 6.37 20241209 0.17 N 010950 2500 2814 억 84341695 N N 2321 N 00 N
12 20250305 140242 55 20.00 KOSPI200 화학 N N N Y 40 N 56900 1200 2 2.15 4748924100 83702 60.00 56200 57200 56200 72400 39000 55700 56736.10 74.92 0 14930 57300 56500 56100 55300 54900 56300 55100 2815 16700 2500 43440 100 1 112582792 64060 6.99 0.73 12 0.07 8137.00 77522.00 84500 20240408 -32.66 53400 20241209 6.55 65300 -12.86 20250117 54100 5.18 20250102 84500 -32.66 20240408 53400 6.55 20241209 0.17 N 010950 2500 2814 억 84341695 N N 2321 N 00 N