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
014820/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
20250306,160306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37050,50,2,0.14,605993500,16382,120.34,37650,37950,36350,48100,25900,37000,36990.84,14.19,0,-820,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10741,16.88,1.40,12,0.06,2195.00,26401.00,54200,20241011,-31.64,34300,20250203,8.02,42350,-12.51,20250107,34300,8.02,20250203,54200,-31.64,20241011,34300,8.02,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,248,N,00,N
20250306,150306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36800,-200,5,-0.54,541787650,14645,107.58,37650,37950,36350,48100,25900,37000,36994.72,14.19,0,-1151,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10669,16.77,1.39,12,0.05,2195.00,26401.00,54200,20241011,-32.10,34300,20250203,7.29,42350,-13.11,20250107,34300,7.29,20250203,54200,-32.10,20241011,34300,7.29,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250306,140306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36750,-250,5,-0.68,469083800,12673,93.09,37650,37950,36350,48100,25900,37000,37014.42,14.19,0,-244,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10654,16.74,1.39,12,0.04,2195.00,26401.00,54200,20241011,-32.20,34300,20250203,7.14,42350,-13.22,20250107,34300,7.14,20250203,54200,-32.20,20241011,34300,7.14,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250306,130305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36800,-200,5,-0.54,436247600,11782,86.55,37650,37950,36350,48100,25900,37000,37026.62,14.19,0,-471,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10669,16.77,1.39,12,0.04,2195.00,26401.00,54200,20241011,-32.10,34300,20250203,7.29,42350,-13.11,20250107,34300,7.29,20250203,54200,-32.10,20241011,34300,7.29,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250306,120306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36950,-50,5,-0.14,384032200,10364,76.13,37650,37950,36350,48100,25900,37000,37054.44,14.19,0,-55,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10712,16.83,1.40,12,0.04,2195.00,26401.00,54200,20241011,-31.83,34300,20250203,7.73,42350,-12.75,20250107,34300,7.73,20250203,54200,-31.83,20241011,34300,7.73,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250306,110304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36950,-50,5,-0.14,329992000,8908,65.44,37650,37950,36350,48100,25900,37000,37044.45,14.19,0,-241,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10712,16.83,1.40,12,0.03,2195.00,26401.00,54200,20241011,-31.83,34300,20250203,7.73,42350,-12.75,20250107,34300,7.73,20250203,54200,-31.83,20241011,34300,7.73,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250306,100306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36500,-500,5,-1.35,271451650,7312,53.71,37650,37950,36350,48100,25900,37000,37124.13,14.19,0,-1196,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10582,16.63,1.38,12,0.03,2195.00,26401.00,54200,20241011,-32.66,34300,20250203,6.41,42350,-13.81,20250107,34300,6.41,20250203,54200,-32.66,20241011,34300,6.41,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250306,090308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37400,400,2,1.08,28769100,767,5.63,37650,37650,37200,48100,25900,37000,37508.60,14.19,0,-174,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10843,17.04,1.42,12,0.00,2195.00,26401.00,54200,20241011,-31.00,34300,20250203,9.04,42350,-11.69,20250107,34300,9.04,20250203,54200,-31.00,20241011,34300,9.04,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N
20250305,160303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,1000,2,2.78,498068150,13594,81.57,36050,37200,35950,46800,25200,36000,36638.29,14.19,0,-80,37666,36832,36116,35282,34566,36475,34925,1450,10800,5000,26640,50,1,28991282,10727,16.86,1.40,12,0.05,2195.00,26401.00,54200,20241011,-31.73,34300,20250203,7.87,42350,-12.63,20250107,34300,7.87,20250203,54200,-31.73,20241011,34300,7.87,20250203,0.60,N,014820,5000,1449 억,,4113237,N,N,211,N,00,N
20250305,150305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,850,2,2.36,419386300,11458,68.75,36050,37200,35950,46800,25200,36000,36602.05,14.19,0,686,37666,36832,36116,35282,34566,36475,34925,1450,10800,5000,26640,50,1,28991282,10683,16.79,1.40,12,0.04,2195.00,26401.00,54200,20241011,-32.01,34300,20250203,7.43,42350,-12.99,20250107,34300,7.43,20250203,54200,-32.01,20241011,34300,7.43,20250203,0.60,N,014820,5000,1449 억,,4113237,N,N,98,N,00,N
20250305,140302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,900,2,2.50,330863350,9043,54.26,36050,37200,35950,46800,25200,36000,36587.79,14.19,0,147,37666,36832,36116,35282,34566,36475,34925,1450,10800,5000,26640,50,1,28991282,10698,16.81,1.40,12,0.03,2195.00,26401.00,54200,20241011,-31.92,34300,20250203,7.58,42350,-12.87,20250107,34300,7.58,20250203,54200,-31.92,20241011,34300,7.58,20250203,0.60,N,014820,5000,1449 억,,4113237,N,N,98,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 160306 55 40.00 KOSPI200 화학 N N N Y 40 N 37050 50 2 0.14 605993500 16382 120.34 37650 37950 36350 48100 25900 37000 36990.84 14.19 0 -820 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10741 16.88 1.40 12 0.06 2195.00 26401.00 54200 20241011 -31.64 34300 20250203 8.02 42350 -12.51 20250107 34300 8.02 20250203 54200 -31.64 20241011 34300 8.02 20250203 0.59 N 014820 5000 1449 억 4114214 N N 248 N 00 N
3 20250306 150306 55 40.00 KOSPI200 화학 N N N Y 40 N 36800 -200 5 -0.54 541787650 14645 107.58 37650 37950 36350 48100 25900 37000 36994.72 14.19 0 -1151 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10669 16.77 1.39 12 0.05 2195.00 26401.00 54200 20241011 -32.10 34300 20250203 7.29 42350 -13.11 20250107 34300 7.29 20250203 54200 -32.10 20241011 34300 7.29 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
4 20250306 140306 55 40.00 KOSPI200 화학 N N N Y 40 N 36750 -250 5 -0.68 469083800 12673 93.09 37650 37950 36350 48100 25900 37000 37014.42 14.19 0 -244 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10654 16.74 1.39 12 0.04 2195.00 26401.00 54200 20241011 -32.20 34300 20250203 7.14 42350 -13.22 20250107 34300 7.14 20250203 54200 -32.20 20241011 34300 7.14 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
5 20250306 130305 55 40.00 KOSPI200 화학 N N N Y 40 N 36800 -200 5 -0.54 436247600 11782 86.55 37650 37950 36350 48100 25900 37000 37026.62 14.19 0 -471 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10669 16.77 1.39 12 0.04 2195.00 26401.00 54200 20241011 -32.10 34300 20250203 7.29 42350 -13.11 20250107 34300 7.29 20250203 54200 -32.10 20241011 34300 7.29 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
6 20250306 120306 55 40.00 KOSPI200 화학 N N N Y 40 N 36950 -50 5 -0.14 384032200 10364 76.13 37650 37950 36350 48100 25900 37000 37054.44 14.19 0 -55 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10712 16.83 1.40 12 0.04 2195.00 26401.00 54200 20241011 -31.83 34300 20250203 7.73 42350 -12.75 20250107 34300 7.73 20250203 54200 -31.83 20241011 34300 7.73 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
7 20250306 110304 55 40.00 KOSPI200 화학 N N N Y 40 N 36950 -50 5 -0.14 329992000 8908 65.44 37650 37950 36350 48100 25900 37000 37044.45 14.19 0 -241 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10712 16.83 1.40 12 0.03 2195.00 26401.00 54200 20241011 -31.83 34300 20250203 7.73 42350 -12.75 20250107 34300 7.73 20250203 54200 -31.83 20241011 34300 7.73 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
8 20250306 100306 55 40.00 KOSPI200 화학 N N N Y 40 N 36500 -500 5 -1.35 271451650 7312 53.71 37650 37950 36350 48100 25900 37000 37124.13 14.19 0 -1196 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10582 16.63 1.38 12 0.03 2195.00 26401.00 54200 20241011 -32.66 34300 20250203 6.41 42350 -13.81 20250107 34300 6.41 20250203 54200 -32.66 20241011 34300 6.41 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
9 20250306 090308 55 40.00 KOSPI200 화학 N N N Y 40 N 37400 400 2 1.08 28769100 767 5.63 37650 37650 37200 48100 25900 37000 37508.60 14.19 0 -174 37966 37482 36716 36232 35466 37725 36475 1450 11100 5000 27380 50 1 28991282 10843 17.04 1.42 12 0.00 2195.00 26401.00 54200 20241011 -31.00 34300 20250203 9.04 42350 -11.69 20250107 34300 9.04 20250203 54200 -31.00 20241011 34300 9.04 20250203 0.59 N 014820 5000 1449 억 4114214 N N 211 N 00 N
10 20250305 160303 55 40.00 KOSPI200 화학 N N N Y 40 N 37000 1000 2 2.78 498068150 13594 81.57 36050 37200 35950 46800 25200 36000 36638.29 14.19 0 -80 37666 36832 36116 35282 34566 36475 34925 1450 10800 5000 26640 50 1 28991282 10727 16.86 1.40 12 0.05 2195.00 26401.00 54200 20241011 -31.73 34300 20250203 7.87 42350 -12.63 20250107 34300 7.87 20250203 54200 -31.73 20241011 34300 7.87 20250203 0.60 N 014820 5000 1449 억 4113237 N N 211 N 00 N
11 20250305 150305 55 40.00 KOSPI200 화학 N N N Y 40 N 36850 850 2 2.36 419386300 11458 68.75 36050 37200 35950 46800 25200 36000 36602.05 14.19 0 686 37666 36832 36116 35282 34566 36475 34925 1450 10800 5000 26640 50 1 28991282 10683 16.79 1.40 12 0.04 2195.00 26401.00 54200 20241011 -32.01 34300 20250203 7.43 42350 -12.99 20250107 34300 7.43 20250203 54200 -32.01 20241011 34300 7.43 20250203 0.60 N 014820 5000 1449 억 4113237 N N 98 N 00 N
12 20250305 140302 55 40.00 KOSPI200 화학 N N N Y 40 N 36900 900 2 2.50 330863350 9043 54.26 36050 37200 35950 46800 25200 36000 36587.79 14.19 0 147 37666 36832 36116 35282 34566 36475 34925 1450 10800 5000 26640 50 1 28991282 10698 16.81 1.40 12 0.03 2195.00 26401.00 54200 20241011 -31.92 34300 20250203 7.58 42350 -12.87 20250107 34300 7.58 20250203 54200 -31.92 20241011 34300 7.58 20250203 0.60 N 014820 5000 1449 억 4113237 N N 98 N 00 N