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
014680/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
20250306,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121000,5600,2,4.85,24310026100,198764,216.62,115900,125000,115600,150000,80800,115400,122308.03,34.27,0,-35684,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13716,13.02,1.52,12,1.75,9294.00,79865.00,214000,20240321,-43.46,87000,20250203,39.08,126500,-4.35,20250220,87000,39.08,20250203,214000,-43.46,20240321,87000,39.08,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,4265,N,00,N
20250306,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121900,6500,2,5.63,22357801900,182669,199.08,115900,125000,115600,150000,80800,115400,122395.16,34.27,0,-36318,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13818,13.12,1.53,12,1.61,9294.00,79865.00,214000,20240321,-43.04,87000,20250203,40.11,126500,-3.64,20250220,87000,40.11,20250203,214000,-43.04,20240321,87000,40.11,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250306,140305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121500,6100,2,5.29,19557042450,159638,173.98,115900,125000,115600,150000,80800,115400,122508.69,34.27,0,-27920,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13772,13.07,1.52,12,1.41,9294.00,79865.00,214000,20240321,-43.22,87000,20250203,39.66,126500,-3.95,20250220,87000,39.66,20250203,214000,-43.22,20240321,87000,39.66,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250306,130305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122300,6900,2,5.98,17254338700,140735,153.38,115900,125000,115600,150000,80800,115400,122601.62,34.27,0,-20922,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13863,13.16,1.53,12,1.24,9294.00,79865.00,214000,20240321,-42.85,87000,20250203,40.57,126500,-3.32,20250220,87000,40.57,20250203,214000,-42.85,20240321,87000,40.57,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250306,120305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123400,8000,2,6.93,14522375850,118451,129.09,115900,125000,115600,150000,80800,115400,122602.39,34.27,0,-11240,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13988,13.28,1.55,12,1.04,9294.00,79865.00,214000,20240321,-42.34,87000,20250203,41.84,126500,-2.45,20250220,87000,41.84,20250203,214000,-42.34,20240321,87000,41.84,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250306,110304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123200,7800,2,6.76,12402487250,101224,110.32,115900,125000,115600,150000,80800,115400,122525.16,34.27,0,-4061,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13965,13.26,1.54,12,0.89,9294.00,79865.00,214000,20240321,-42.43,87000,20250203,41.61,126500,-2.61,20250220,87000,41.61,20250203,214000,-42.43,20240321,87000,41.61,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250306,100305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124000,8600,2,7.45,7933405450,65087,70.93,115900,125000,115600,150000,80800,115400,121889.25,34.27,0,-3102,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,14056,13.34,1.55,12,0.57,9294.00,79865.00,214000,20240321,-42.06,87000,20250203,42.53,126500,-1.98,20250220,87000,42.53,20250203,214000,-42.06,20240321,87000,42.53,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250306,090307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119500,4100,2,3.55,785929500,6639,7.24,115900,120000,115600,150000,80800,115400,118380.70,34.27,0,480,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13546,12.86,1.50,12,0.06,9294.00,79865.00,214000,20240321,-44.16,87000,20250203,37.36,126500,-5.53,20250220,87000,37.36,20250203,214000,-44.16,20240321,87000,37.36,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N
20250305,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,8300,2,7.75,10540027050,91455,95.06,108700,118200,108700,139200,75000,107100,115248.44,34.40,0,-6529,111366,109232,107366,105232,103366,109100,105100,567,32100,5000,81390,100,1,11335195,13081,12.42,1.44,12,0.81,9294.00,79865.00,214000,20240321,-46.07,87000,20250203,32.64,126500,-8.77,20250220,87000,32.64,20250203,214000,-46.07,20240321,87000,32.64,20250203,0.82,N,014680,5000,566 억,,3899036,N,N,462,N,00,N
20250305,150304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115000,7900,2,7.38,9846042850,85435,88.80,108700,118200,108700,139200,75000,107100,115246.30,34.40,0,-7936,111366,109232,107366,105232,103366,109100,105100,567,32100,5000,81390,100,1,11335195,13035,12.37,1.44,12,0.75,9294.00,79865.00,214000,20240321,-46.26,87000,20250203,32.18,126500,-9.09,20250220,87000,32.18,20250203,214000,-46.26,20240321,87000,32.18,20250203,0.82,N,014680,5000,566 억,,3899036,N,N,1022,N,00,N
20250305,140302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,8300,2,7.75,8474014950,73532,76.43,108700,118200,108700,139200,75000,107100,115242.88,34.40,0,-4775,111366,109232,107366,105232,103366,109100,105100,567,32100,5000,81390,100,1,11335195,13081,12.42,1.44,12,0.65,9294.00,79865.00,214000,20240321,-46.07,87000,20250203,32.64,126500,-8.77,20250220,87000,32.64,20250203,214000,-46.07,20240321,87000,32.64,20250203,0.82,N,014680,5000,566 억,,3899036,N,N,1022,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 160305 55 30.00 KOSPI200 화학 N N N Y 40 N 121000 5600 2 4.85 24310026100 198764 216.62 115900 125000 115600 150000 80800 115400 122308.03 34.27 0 -35684 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13716 13.02 1.52 12 1.75 9294.00 79865.00 214000 20240321 -43.46 87000 20250203 39.08 126500 -4.35 20250220 87000 39.08 20250203 214000 -43.46 20240321 87000 39.08 20250203 0.83 N 014680 5000 566 억 3884732 N N 4265 N 00 N
3 20250306 150305 55 30.00 KOSPI200 화학 N N N Y 40 N 121900 6500 2 5.63 22357801900 182669 199.08 115900 125000 115600 150000 80800 115400 122395.16 34.27 0 -36318 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13818 13.12 1.53 12 1.61 9294.00 79865.00 214000 20240321 -43.04 87000 20250203 40.11 126500 -3.64 20250220 87000 40.11 20250203 214000 -43.04 20240321 87000 40.11 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
4 20250306 140305 55 30.00 KOSPI200 화학 N N N Y 40 N 121500 6100 2 5.29 19557042450 159638 173.98 115900 125000 115600 150000 80800 115400 122508.69 34.27 0 -27920 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13772 13.07 1.52 12 1.41 9294.00 79865.00 214000 20240321 -43.22 87000 20250203 39.66 126500 -3.95 20250220 87000 39.66 20250203 214000 -43.22 20240321 87000 39.66 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
5 20250306 130305 55 30.00 KOSPI200 화학 N N N Y 40 N 122300 6900 2 5.98 17254338700 140735 153.38 115900 125000 115600 150000 80800 115400 122601.62 34.27 0 -20922 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13863 13.16 1.53 12 1.24 9294.00 79865.00 214000 20240321 -42.85 87000 20250203 40.57 126500 -3.32 20250220 87000 40.57 20250203 214000 -42.85 20240321 87000 40.57 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
6 20250306 120305 55 30.00 KOSPI200 화학 N N N Y 40 N 123400 8000 2 6.93 14522375850 118451 129.09 115900 125000 115600 150000 80800 115400 122602.39 34.27 0 -11240 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13988 13.28 1.55 12 1.04 9294.00 79865.00 214000 20240321 -42.34 87000 20250203 41.84 126500 -2.45 20250220 87000 41.84 20250203 214000 -42.34 20240321 87000 41.84 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
7 20250306 110304 55 30.00 KOSPI200 화학 N N N Y 40 N 123200 7800 2 6.76 12402487250 101224 110.32 115900 125000 115600 150000 80800 115400 122525.16 34.27 0 -4061 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13965 13.26 1.54 12 0.89 9294.00 79865.00 214000 20240321 -42.43 87000 20250203 41.61 126500 -2.61 20250220 87000 41.61 20250203 214000 -42.43 20240321 87000 41.61 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
8 20250306 100305 55 30.00 KOSPI200 화학 N N N Y 40 N 124000 8600 2 7.45 7933405450 65087 70.93 115900 125000 115600 150000 80800 115400 121889.25 34.27 0 -3102 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 14056 13.34 1.55 12 0.57 9294.00 79865.00 214000 20240321 -42.06 87000 20250203 42.53 126500 -1.98 20250220 87000 42.53 20250203 214000 -42.06 20240321 87000 42.53 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
9 20250306 090307 55 30.00 KOSPI200 화학 N N N Y 40 N 119500 4100 2 3.55 785929500 6639 7.24 115900 120000 115600 150000 80800 115400 118380.70 34.27 0 480 123600 119500 114100 110000 104600 121550 112050 567 34600 5000 87700 100 1 11335195 13546 12.86 1.50 12 0.06 9294.00 79865.00 214000 20240321 -44.16 87000 20250203 37.36 126500 -5.53 20250220 87000 37.36 20250203 214000 -44.16 20240321 87000 37.36 20250203 0.83 N 014680 5000 566 억 3884732 N N 462 N 00 N
10 20250305 160302 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 8300 2 7.75 10540027050 91455 95.06 108700 118200 108700 139200 75000 107100 115248.44 34.40 0 -6529 111366 109232 107366 105232 103366 109100 105100 567 32100 5000 81390 100 1 11335195 13081 12.42 1.44 12 0.81 9294.00 79865.00 214000 20240321 -46.07 87000 20250203 32.64 126500 -8.77 20250220 87000 32.64 20250203 214000 -46.07 20240321 87000 32.64 20250203 0.82 N 014680 5000 566 억 3899036 N N 462 N 00 N
11 20250305 150304 55 30.00 KOSPI200 화학 N N N Y 40 N 115000 7900 2 7.38 9846042850 85435 88.80 108700 118200 108700 139200 75000 107100 115246.30 34.40 0 -7936 111366 109232 107366 105232 103366 109100 105100 567 32100 5000 81390 100 1 11335195 13035 12.37 1.44 12 0.75 9294.00 79865.00 214000 20240321 -46.26 87000 20250203 32.18 126500 -9.09 20250220 87000 32.18 20250203 214000 -46.26 20240321 87000 32.18 20250203 0.82 N 014680 5000 566 억 3899036 N N 1022 N 00 N
12 20250305 140302 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 8300 2 7.75 8474014950 73532 76.43 108700 118200 108700 139200 75000 107100 115242.88 34.40 0 -4775 111366 109232 107366 105232 103366 109100 105100 567 32100 5000 81390 100 1 11335195 13081 12.42 1.44 12 0.65 9294.00 79865.00 214000 20240321 -46.07 87000 20250203 32.64 126500 -8.77 20250220 87000 32.64 20250203 214000 -46.07 20240321 87000 32.64 20250203 0.82 N 014680 5000 566 억 3899036 N N 1022 N 00 N