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
011170/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
20250306,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72800,800,2,1.11,29303312550,408380,38.00,72900,74000,68800,93600,50400,72000,71754.05,23.49,0,-91866,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,31141,-61.33,0.20,12,0.95,-1187.00,363366.00,133600,20240222,-45.51,51800,20250210,40.54,74200,-1.89,20250305,51800,40.54,20250210,126000,-42.22,20240306,51800,40.54,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,98,N,00,N
20250306,150247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73300,1300,2,1.81,27196169600,379441,35.30,72900,74000,68800,93600,50400,72000,71674.30,23.49,0,-85850,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,31354,-61.75,0.20,12,0.89,-1187.00,363366.00,133600,20240222,-45.13,51800,20250210,41.51,74200,-1.21,20250305,51800,41.51,20250210,126000,-41.83,20240306,51800,41.51,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250306,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72900,900,2,1.25,20004387550,281182,26.16,72900,72900,68800,93600,50400,72000,71143.91,23.49,0,-53602,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,31183,-61.42,0.20,12,0.66,-1187.00,363366.00,133600,20240222,-45.43,51800,20250210,40.73,74200,-1.75,20250305,51800,40.73,20250210,126000,-42.14,20240306,51800,40.73,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250306,130247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71100,-900,5,-1.25,17441378750,245556,22.85,72900,72900,68800,93600,50400,72000,71028.11,23.49,0,-47621,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,30413,-59.90,0.20,12,0.57,-1187.00,363366.00,133600,20240222,-46.78,51800,20250210,37.26,74200,-4.18,20250305,51800,37.26,20250210,126000,-43.57,20240306,51800,37.26,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250306,120247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72200,200,2,0.28,15891183400,223878,20.83,72900,72900,68800,93600,50400,72000,70981.44,23.49,0,-41781,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,30884,-60.83,0.20,12,0.52,-1187.00,363366.00,133600,20240222,-45.96,51800,20250210,39.38,74200,-2.70,20250305,51800,39.38,20250210,126000,-42.70,20240306,51800,39.38,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250306,110246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70800,-1200,5,-1.67,13401829450,189178,17.60,72900,72900,68800,93600,50400,72000,70842.43,23.49,0,-29729,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,30285,-59.65,0.19,12,0.44,-1187.00,363366.00,133600,20240222,-47.01,51800,20250210,36.68,74200,-4.58,20250305,51800,36.68,20250210,126000,-43.81,20240306,51800,36.68,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250306,100247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69100,-2900,5,-4.03,10253125850,144499,13.44,72900,72900,68800,93600,50400,72000,70956.37,23.49,0,-16011,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,29558,-58.21,0.19,12,0.34,-1187.00,363366.00,133600,20240222,-48.28,51800,20250210,33.40,74200,-6.87,20250305,51800,33.40,20250210,126000,-45.16,20240306,51800,33.40,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250306,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72200,200,2,0.28,1381306350,19217,1.79,72900,72900,71000,93600,50400,72000,71879.39,23.49,0,-6530,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,30884,-60.83,0.20,12,0.04,-1187.00,363366.00,133600,20240222,-45.96,51800,20250210,39.38,74200,-2.70,20250305,51800,39.38,20250210,126000,-42.70,20240306,51800,39.38,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N
20250305,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72000,11000,2,18.03,75256709000,1069592,514.44,62300,74200,62000,79300,42700,61000,70360.22,23.57,0,-28586,64933,62966,61933,59966,58933,62450,59450,2139,18300,5000,43920,100,1,42775419,30798,-60.66,0.20,12,2.50,-1187.00,363366.00,135900,20240221,-47.02,51800,20250210,39.00,74200,-2.96,20250305,51800,39.00,20250210,127300,-43.44,20240305,51800,39.00,20250210,0.50,N,011170,5000,2138 억,,10082245,N,N,374,N,00,N
20250305,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72200,11200,2,18.36,72815989750,1035799,498.19,62300,74200,62000,79300,42700,61000,70300.07,23.57,0,-23178,64933,62966,61933,59966,58933,62450,59450,2139,18300,5000,43920,100,1,42775419,30884,-60.83,0.20,12,2.42,-1187.00,363366.00,135900,20240221,-46.87,51800,20250210,39.38,74200,-2.70,20250305,51800,39.38,20250210,127300,-43.28,20240305,51800,39.38,20250210,0.50,N,011170,5000,2138 억,,10082245,N,N,389,N,00,N
20250305,140244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72200,11200,2,18.36,67096238150,957231,460.40,62300,74200,62000,79300,42700,61000,70094.86,23.57,0,-13352,64933,62966,61933,59966,58933,62450,59450,2139,18300,5000,43920,100,1,42775419,30884,-60.83,0.20,12,2.24,-1187.00,363366.00,135900,20240221,-46.87,51800,20250210,39.38,74200,-2.70,20250305,51800,39.38,20250210,127300,-43.28,20240305,51800,39.38,20250210,0.50,N,011170,5000,2138 억,,10082245,N,N,389,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 160247 55 30.00 KOSPI200 화학 N N N Y 40 N 72800 800 2 1.11 29303312550 408380 38.00 72900 74000 68800 93600 50400 72000 71754.05 23.49 0 -91866 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 31141 -61.33 0.20 12 0.95 -1187.00 363366.00 133600 20240222 -45.51 51800 20250210 40.54 74200 -1.89 20250305 51800 40.54 20250210 126000 -42.22 20240306 51800 40.54 20250210 0.55 N 011170 5000 2138 억 10046420 N N 98 N 00 N
3 20250306 150247 55 30.00 KOSPI200 화학 N N N Y 40 N 73300 1300 2 1.81 27196169600 379441 35.30 72900 74000 68800 93600 50400 72000 71674.30 23.49 0 -85850 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 31354 -61.75 0.20 12 0.89 -1187.00 363366.00 133600 20240222 -45.13 51800 20250210 41.51 74200 -1.21 20250305 51800 41.51 20250210 126000 -41.83 20240306 51800 41.51 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
4 20250306 140247 55 30.00 KOSPI200 화학 N N N Y 40 N 72900 900 2 1.25 20004387550 281182 26.16 72900 72900 68800 93600 50400 72000 71143.91 23.49 0 -53602 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 31183 -61.42 0.20 12 0.66 -1187.00 363366.00 133600 20240222 -45.43 51800 20250210 40.73 74200 -1.75 20250305 51800 40.73 20250210 126000 -42.14 20240306 51800 40.73 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
5 20250306 130247 55 30.00 KOSPI200 화학 N N N Y 40 N 71100 -900 5 -1.25 17441378750 245556 22.85 72900 72900 68800 93600 50400 72000 71028.11 23.49 0 -47621 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 30413 -59.90 0.20 12 0.57 -1187.00 363366.00 133600 20240222 -46.78 51800 20250210 37.26 74200 -4.18 20250305 51800 37.26 20250210 126000 -43.57 20240306 51800 37.26 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
6 20250306 120247 55 30.00 KOSPI200 화학 N N N Y 40 N 72200 200 2 0.28 15891183400 223878 20.83 72900 72900 68800 93600 50400 72000 70981.44 23.49 0 -41781 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 30884 -60.83 0.20 12 0.52 -1187.00 363366.00 133600 20240222 -45.96 51800 20250210 39.38 74200 -2.70 20250305 51800 39.38 20250210 126000 -42.70 20240306 51800 39.38 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
7 20250306 110246 55 30.00 KOSPI200 화학 N N N Y 40 N 70800 -1200 5 -1.67 13401829450 189178 17.60 72900 72900 68800 93600 50400 72000 70842.43 23.49 0 -29729 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 30285 -59.65 0.19 12 0.44 -1187.00 363366.00 133600 20240222 -47.01 51800 20250210 36.68 74200 -4.58 20250305 51800 36.68 20250210 126000 -43.81 20240306 51800 36.68 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
8 20250306 100247 55 30.00 KOSPI200 화학 N N N Y 40 N 69100 -2900 5 -4.03 10253125850 144499 13.44 72900 72900 68800 93600 50400 72000 70956.37 23.49 0 -16011 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 29558 -58.21 0.19 12 0.34 -1187.00 363366.00 133600 20240222 -48.28 51800 20250210 33.40 74200 -6.87 20250305 51800 33.40 20250210 126000 -45.16 20240306 51800 33.40 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
9 20250306 090249 55 30.00 KOSPI200 화학 N N N Y 40 N 72200 200 2 0.28 1381306350 19217 1.79 72900 72900 71000 93600 50400 72000 71879.39 23.49 0 -6530 81600 76800 69400 64600 57200 79200 67000 2139 21600 5000 51840 100 1 42775419 30884 -60.83 0.20 12 0.04 -1187.00 363366.00 133600 20240222 -45.96 51800 20250210 39.38 74200 -2.70 20250305 51800 39.38 20250210 126000 -42.70 20240306 51800 39.38 20250210 0.55 N 011170 5000 2138 억 10046420 N N 374 N 00 N
10 20250305 160245 55 30.00 KOSPI200 화학 N N N Y 40 N 72000 11000 2 18.03 75256709000 1069592 514.44 62300 74200 62000 79300 42700 61000 70360.22 23.57 0 -28586 64933 62966 61933 59966 58933 62450 59450 2139 18300 5000 43920 100 1 42775419 30798 -60.66 0.20 12 2.50 -1187.00 363366.00 135900 20240221 -47.02 51800 20250210 39.00 74200 -2.96 20250305 51800 39.00 20250210 127300 -43.44 20240305 51800 39.00 20250210 0.50 N 011170 5000 2138 억 10082245 N N 374 N 00 N
11 20250305 150246 55 30.00 KOSPI200 화학 N N N Y 40 N 72200 11200 2 18.36 72815989750 1035799 498.19 62300 74200 62000 79300 42700 61000 70300.07 23.57 0 -23178 64933 62966 61933 59966 58933 62450 59450 2139 18300 5000 43920 100 1 42775419 30884 -60.83 0.20 12 2.42 -1187.00 363366.00 135900 20240221 -46.87 51800 20250210 39.38 74200 -2.70 20250305 51800 39.38 20250210 127300 -43.28 20240305 51800 39.38 20250210 0.50 N 011170 5000 2138 억 10082245 N N 389 N 00 N
12 20250305 140244 55 30.00 KOSPI200 화학 N N N Y 40 N 72200 11200 2 18.36 67096238150 957231 460.40 62300 74200 62000 79300 42700 61000 70094.86 23.57 0 -13352 64933 62966 61933 59966 58933 62450 59450 2139 18300 5000 43920 100 1 42775419 30884 -60.83 0.20 12 2.24 -1187.00 363366.00 135900 20240221 -46.87 51800 20250210 39.38 74200 -2.70 20250305 51800 39.38 20250210 127300 -43.28 20240305 51800 39.38 20250210 0.50 N 011170 5000 2138 억 10082245 N N 389 N 00 N