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
069260/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
20250306,160606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16390,60,2,0.37,554619515,33944,46.05,16330,16450,16230,21200,11440,16330,16339.25,8.49,0,-227,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6700,4.97,0.75,12,0.08,3297.00,21815.00,20600,20241016,-20.44,15890,20250212,3.15,17570,-6.72,20250103,15890,3.15,20250212,20600,-20.44,20241016,15890,3.15,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,145,N,00,N
20250306,150605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16300,-30,5,-0.18,477414600,29229,39.65,16330,16450,16230,21200,11440,16330,16333.59,8.49,0,-761,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6663,4.94,0.75,12,0.07,3297.00,21815.00,20600,20241016,-20.87,15890,20250212,2.58,17570,-7.23,20250103,15890,2.58,20250212,20600,-20.87,20241016,15890,2.58,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,140604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16320,-10,5,-0.06,397954945,24350,33.04,16330,16450,16230,21200,11440,16330,16343.12,8.49,0,1695,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6671,4.95,0.75,12,0.06,3297.00,21815.00,20600,20241016,-20.78,15890,20250212,2.71,17570,-7.11,20250103,15890,2.71,20250212,20600,-20.78,20241016,15890,2.71,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,130606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,10,2,0.06,367214600,22467,30.48,16330,16450,16230,21200,11440,16330,16344.62,8.49,0,1579,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6680,4.96,0.75,12,0.05,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,120605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16370,40,2,0.24,333446850,20401,27.68,16330,16450,16230,21200,11440,16330,16344.63,8.49,0,1843,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6692,4.97,0.75,12,0.05,3297.00,21815.00,20600,20241016,-20.53,15890,20250212,3.02,17570,-6.83,20250103,15890,3.02,20250212,20600,-20.53,20241016,15890,3.02,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,110603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16360,30,2,0.18,282154910,17269,23.43,16330,16450,16230,21200,11440,16330,16338.81,8.49,0,1341,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6688,4.96,0.75,12,0.04,3297.00,21815.00,20600,20241016,-20.58,15890,20250212,2.96,17570,-6.89,20250103,15890,2.96,20250212,20600,-20.58,20241016,15890,2.96,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,100604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16330,0,3,0.00,158176590,9669,13.12,16330,16450,16230,21200,11440,16330,16359.15,8.49,0,1179,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6675,4.95,0.75,12,0.02,3297.00,21815.00,20600,20241016,-20.73,15890,20250212,2.77,17570,-7.06,20250103,15890,2.77,20250212,20600,-20.73,20241016,15890,2.77,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,090608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16390,60,2,0.37,15887380,974,1.32,16330,16400,16230,21200,11440,16330,16311.48,8.49,0,-581,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6700,4.97,0.75,12,0.00,3297.00,21815.00,20600,20241016,-20.44,15890,20250212,3.15,17570,-6.72,20250103,15890,3.15,20250212,20600,-20.44,20241016,15890,3.15,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250305,160559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16330,230,2,1.43,1200327305,73592,189.36,16100,16790,16060,20900,11270,16100,16310.56,8.36,0,6847,16426,16262,16136,15972,15846,16200,15910,409,4800,1000,12230,10,1,40878588,6675,4.95,0.75,12,0.18,3297.00,21815.00,20600,20241016,-20.73,15890,20250212,2.77,17570,-7.06,20250103,15890,2.77,20250212,20600,-20.73,20241016,15890,2.77,20250212,0.59,N,069260,1000,408 억,,3416187,N,N,438,N,00,N
20250305,150601,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16270,170,2,1.06,1089003445,66756,171.77,16100,16790,16060,20900,11270,16100,16313.19,8.36,0,6712,16426,16262,16136,15972,15846,16200,15910,409,4800,1000,12230,10,1,40878588,6651,4.93,0.75,12,0.16,3297.00,21815.00,20600,20241016,-21.02,15890,20250212,2.39,17570,-7.40,20250103,15890,2.39,20250212,20600,-21.02,20241016,15890,2.39,20250212,0.59,N,069260,1000,408 억,,3416187,N,N,464,N,00,N
20250305,140600,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16310,210,2,1.30,693360380,42438,109.20,16100,16790,16060,20900,11270,16100,16338.20,8.36,0,-2001,16426,16262,16136,15972,15846,16200,15910,409,4800,1000,12230,10,1,40878588,6667,4.95,0.75,12,0.10,3297.00,21815.00,20600,20241016,-20.83,15890,20250212,2.64,17570,-7.17,20250103,15890,2.64,20250212,20600,-20.83,20241016,15890,2.64,20250212,0.59,N,069260,1000,408 억,,3416187,N,N,464,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 160606 55 60.00 KOSPI200 화학 N N N Y 60 N 16390 60 2 0.37 554619515 33944 46.05 16330 16450 16230 21200 11440 16330 16339.25 8.49 0 -227 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6700 4.97 0.75 12 0.08 3297.00 21815.00 20600 20241016 -20.44 15890 20250212 3.15 17570 -6.72 20250103 15890 3.15 20250212 20600 -20.44 20241016 15890 3.15 20250212 0.58 N 069260 1000 408 억 3470046 N N 145 N 00 N
3 20250306 150605 55 60.00 KOSPI200 화학 N N N Y 60 N 16300 -30 5 -0.18 477414600 29229 39.65 16330 16450 16230 21200 11440 16330 16333.59 8.49 0 -761 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6663 4.94 0.75 12 0.07 3297.00 21815.00 20600 20241016 -20.87 15890 20250212 2.58 17570 -7.23 20250103 15890 2.58 20250212 20600 -20.87 20241016 15890 2.58 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
4 20250306 140604 55 60.00 KOSPI200 화학 N N N Y 60 N 16320 -10 5 -0.06 397954945 24350 33.04 16330 16450 16230 21200 11440 16330 16343.12 8.49 0 1695 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6671 4.95 0.75 12 0.06 3297.00 21815.00 20600 20241016 -20.78 15890 20250212 2.71 17570 -7.11 20250103 15890 2.71 20250212 20600 -20.78 20241016 15890 2.71 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
5 20250306 130606 55 60.00 KOSPI200 화학 N N N Y 60 N 16340 10 2 0.06 367214600 22467 30.48 16330 16450 16230 21200 11440 16330 16344.62 8.49 0 1579 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6680 4.96 0.75 12 0.05 3297.00 21815.00 20600 20241016 -20.68 15890 20250212 2.83 17570 -7.00 20250103 15890 2.83 20250212 20600 -20.68 20241016 15890 2.83 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
6 20250306 120605 55 60.00 KOSPI200 화학 N N N Y 60 N 16370 40 2 0.24 333446850 20401 27.68 16330 16450 16230 21200 11440 16330 16344.63 8.49 0 1843 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6692 4.97 0.75 12 0.05 3297.00 21815.00 20600 20241016 -20.53 15890 20250212 3.02 17570 -6.83 20250103 15890 3.02 20250212 20600 -20.53 20241016 15890 3.02 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
7 20250306 110603 55 60.00 KOSPI200 화학 N N N Y 60 N 16360 30 2 0.18 282154910 17269 23.43 16330 16450 16230 21200 11440 16330 16338.81 8.49 0 1341 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6688 4.96 0.75 12 0.04 3297.00 21815.00 20600 20241016 -20.58 15890 20250212 2.96 17570 -6.89 20250103 15890 2.96 20250212 20600 -20.58 20241016 15890 2.96 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
8 20250306 100604 55 60.00 KOSPI200 화학 N N N Y 60 N 16330 0 3 0.00 158176590 9669 13.12 16330 16450 16230 21200 11440 16330 16359.15 8.49 0 1179 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6675 4.95 0.75 12 0.02 3297.00 21815.00 20600 20241016 -20.73 15890 20250212 2.77 17570 -7.06 20250103 15890 2.77 20250212 20600 -20.73 20241016 15890 2.77 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
9 20250306 090608 55 60.00 KOSPI200 화학 N N N Y 60 N 16390 60 2 0.37 15887380 974 1.32 16330 16400 16230 21200 11440 16330 16311.48 8.49 0 -581 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6700 4.97 0.75 12 0.00 3297.00 21815.00 20600 20241016 -20.44 15890 20250212 3.15 17570 -6.72 20250103 15890 3.15 20250212 20600 -20.44 20241016 15890 3.15 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
10 20250305 160559 55 60.00 KOSPI200 화학 N N N Y 60 N 16330 230 2 1.43 1200327305 73592 189.36 16100 16790 16060 20900 11270 16100 16310.56 8.36 0 6847 16426 16262 16136 15972 15846 16200 15910 409 4800 1000 12230 10 1 40878588 6675 4.95 0.75 12 0.18 3297.00 21815.00 20600 20241016 -20.73 15890 20250212 2.77 17570 -7.06 20250103 15890 2.77 20250212 20600 -20.73 20241016 15890 2.77 20250212 0.59 N 069260 1000 408 억 3416187 N N 438 N 00 N
11 20250305 150601 55 60.00 KOSPI200 화학 N N N Y 60 N 16270 170 2 1.06 1089003445 66756 171.77 16100 16790 16060 20900 11270 16100 16313.19 8.36 0 6712 16426 16262 16136 15972 15846 16200 15910 409 4800 1000 12230 10 1 40878588 6651 4.93 0.75 12 0.16 3297.00 21815.00 20600 20241016 -21.02 15890 20250212 2.39 17570 -7.40 20250103 15890 2.39 20250212 20600 -21.02 20241016 15890 2.39 20250212 0.59 N 069260 1000 408 억 3416187 N N 464 N 00 N
12 20250305 140600 55 60.00 KOSPI200 화학 N N N Y 60 N 16310 210 2 1.30 693360380 42438 109.20 16100 16790 16060 20900 11270 16100 16338.20 8.36 0 -2001 16426 16262 16136 15972 15846 16200 15910 409 4800 1000 12230 10 1 40878588 6667 4.95 0.75 12 0.10 3297.00 21815.00 20600 20241016 -20.83 15890 20250212 2.64 17570 -7.17 20250103 15890 2.64 20250212 20600 -20.83 20241016 15890 2.64 20250212 0.59 N 069260 1000 408 억 3416187 N N 464 N 00 N