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
073240/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
20250306,160616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,110,2,2.22,2569927328,508303,150.36,4950,5120,4940,6430,3465,4950,5055.90,8.28,0,257166,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14535,9.22,1.15,12,0.18,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,2526,N,00,N
20250306,150615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,110,2,2.22,2303255333,455589,134.76,4950,5120,4940,6430,3465,4950,5055.56,8.28,0,233463,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14535,9.22,1.15,12,0.16,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,140614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,150,2,3.03,2026110853,400991,118.61,4950,5120,4940,6430,3465,4950,5052.76,8.28,0,214983,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14650,9.29,1.16,12,0.14,549.00,4401.00,8360,20240507,-39.00,4070,20241023,25.31,5390,-5.38,20250131,4610,10.63,20250110,8360,-39.00,20240507,4070,25.31,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,130616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5110,160,2,3.23,1663596428,329879,97.58,4950,5120,4940,6430,3465,4950,5043.05,8.28,0,178747,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14679,9.31,1.16,12,0.11,549.00,4401.00,8360,20240507,-38.88,4070,20241023,25.55,5390,-5.19,20250131,4610,10.85,20250110,8360,-38.88,20240507,4070,25.55,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,120615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,120,2,2.42,1095827568,218323,64.58,4950,5070,4940,6430,3465,4950,5019.30,8.28,0,122763,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14564,9.23,1.15,12,0.08,549.00,4401.00,8360,20240507,-39.35,4070,20241023,24.57,5390,-5.94,20250131,4610,9.98,20250110,8360,-39.35,20240507,4070,24.57,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,110612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,80,2,1.62,810284248,161775,47.85,4950,5050,4940,6430,3465,4950,5008.71,8.28,0,96379,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14449,9.16,1.14,12,0.06,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,100614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5010,60,2,1.21,457043273,91527,27.07,4950,5030,4940,6430,3465,4950,4993.53,8.28,0,54013,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14392,9.13,1.14,12,0.03,549.00,4401.00,8360,20240507,-40.07,4070,20241023,23.10,5390,-7.05,20250131,4610,8.68,20250110,8360,-40.07,20240507,4070,23.10,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,090618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4965,15,2,0.30,79847975,16080,4.76,4950,4990,4940,6430,3465,4950,4965.67,8.28,0,5582,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,5,1,287260287,14262,9.04,1.13,12,0.01,549.00,4401.00,8360,20240507,-40.61,4070,20241023,21.99,5390,-7.88,20250131,4610,7.70,20250110,8360,-40.61,20240507,4070,21.99,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250305,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4950,130,2,2.70,1658538891,337242,123.19,4820,4970,4815,6260,3375,4820,4917.94,8.28,0,106277,5010,4915,4835,4740,4660,4875,4700,14363,1440,5000,3560,5,1,287260287,14219,9.02,1.12,12,0.12,549.00,4401.00,8360,20240507,-40.79,4070,20241023,21.62,5390,-8.16,20250131,4610,7.38,20250110,8360,-40.79,20240507,4070,21.62,20241023,0.20,N,073240,5000,14363 억,,23782211,N,N,5298,N,00,N
20250305,150611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4950,130,2,2.70,1496091556,304390,111.19,4820,4970,4815,6260,3375,4820,4915.05,8.28,0,112997,5010,4915,4835,4740,4660,4875,4700,14363,1440,5000,3560,5,1,287260287,14219,9.02,1.12,12,0.11,549.00,4401.00,8360,20240507,-40.79,4070,20241023,21.62,5390,-8.16,20250131,4610,7.38,20250110,8360,-40.79,20240507,4070,21.62,20241023,0.20,N,073240,5000,14363 억,,23782211,N,N,275,N,00,N
20250305,140609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4940,120,2,2.49,1273429631,259435,94.77,4820,4965,4815,6260,3375,4820,4908.47,8.28,0,106326,5010,4915,4835,4740,4660,4875,4700,14363,1440,5000,3560,5,1,287260287,14191,9.00,1.12,12,0.09,549.00,4401.00,8360,20240507,-40.91,4070,20241023,21.38,5390,-8.35,20250131,4610,7.16,20250110,8360,-40.91,20240507,4070,21.38,20241023,0.20,N,073240,5000,14363 억,,23782211,N,N,275,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 160616 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 110 2 2.22 2569927328 508303 150.36 4950 5120 4940 6430 3465 4950 5055.90 8.28 0 257166 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14535 9.22 1.15 12 0.18 549.00 4401.00 8360 20240507 -39.47 4070 20241023 24.32 5390 -6.12 20250131 4610 9.76 20250110 8360 -39.47 20240507 4070 24.32 20241023 0.19 N 073240 5000 14363 억 23778496 N N 2526 N 00 N
3 20250306 150615 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 110 2 2.22 2303255333 455589 134.76 4950 5120 4940 6430 3465 4950 5055.56 8.28 0 233463 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14535 9.22 1.15 12 0.16 549.00 4401.00 8360 20240507 -39.47 4070 20241023 24.32 5390 -6.12 20250131 4610 9.76 20250110 8360 -39.47 20240507 4070 24.32 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
4 20250306 140614 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 150 2 3.03 2026110853 400991 118.61 4950 5120 4940 6430 3465 4950 5052.76 8.28 0 214983 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14650 9.29 1.16 12 0.14 549.00 4401.00 8360 20240507 -39.00 4070 20241023 25.31 5390 -5.38 20250131 4610 10.63 20250110 8360 -39.00 20240507 4070 25.31 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
5 20250306 130616 55 60.00 KOSPI200 화학 N N N Y 60 N 5110 160 2 3.23 1663596428 329879 97.58 4950 5120 4940 6430 3465 4950 5043.05 8.28 0 178747 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14679 9.31 1.16 12 0.11 549.00 4401.00 8360 20240507 -38.88 4070 20241023 25.55 5390 -5.19 20250131 4610 10.85 20250110 8360 -38.88 20240507 4070 25.55 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
6 20250306 120615 55 60.00 KOSPI200 화학 N N N Y 60 N 5070 120 2 2.42 1095827568 218323 64.58 4950 5070 4940 6430 3465 4950 5019.30 8.28 0 122763 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14564 9.23 1.15 12 0.08 549.00 4401.00 8360 20240507 -39.35 4070 20241023 24.57 5390 -5.94 20250131 4610 9.98 20250110 8360 -39.35 20240507 4070 24.57 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
7 20250306 110612 55 60.00 KOSPI200 화학 N N N Y 60 N 5030 80 2 1.62 810284248 161775 47.85 4950 5050 4940 6430 3465 4950 5008.71 8.28 0 96379 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14449 9.16 1.14 12 0.06 549.00 4401.00 8360 20240507 -39.83 4070 20241023 23.59 5390 -6.68 20250131 4610 9.11 20250110 8360 -39.83 20240507 4070 23.59 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
8 20250306 100614 55 60.00 KOSPI200 화학 N N N Y 60 N 5010 60 2 1.21 457043273 91527 27.07 4950 5030 4940 6430 3465 4950 4993.53 8.28 0 54013 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14392 9.13 1.14 12 0.03 549.00 4401.00 8360 20240507 -40.07 4070 20241023 23.10 5390 -7.05 20250131 4610 8.68 20250110 8360 -40.07 20240507 4070 23.10 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
9 20250306 090618 55 60.00 KOSPI200 화학 N N N Y 60 N 4965 15 2 0.30 79847975 16080 4.76 4950 4990 4940 6430 3465 4950 4965.67 8.28 0 5582 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 5 1 287260287 14262 9.04 1.13 12 0.01 549.00 4401.00 8360 20240507 -40.61 4070 20241023 21.99 5390 -7.88 20250131 4610 7.70 20250110 8360 -40.61 20240507 4070 21.99 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
10 20250305 160608 55 60.00 KOSPI200 화학 N N N Y 60 N 4950 130 2 2.70 1658538891 337242 123.19 4820 4970 4815 6260 3375 4820 4917.94 8.28 0 106277 5010 4915 4835 4740 4660 4875 4700 14363 1440 5000 3560 5 1 287260287 14219 9.02 1.12 12 0.12 549.00 4401.00 8360 20240507 -40.79 4070 20241023 21.62 5390 -8.16 20250131 4610 7.38 20250110 8360 -40.79 20240507 4070 21.62 20241023 0.20 N 073240 5000 14363 억 23782211 N N 5298 N 00 N
11 20250305 150611 55 60.00 KOSPI200 화학 N N N Y 60 N 4950 130 2 2.70 1496091556 304390 111.19 4820 4970 4815 6260 3375 4820 4915.05 8.28 0 112997 5010 4915 4835 4740 4660 4875 4700 14363 1440 5000 3560 5 1 287260287 14219 9.02 1.12 12 0.11 549.00 4401.00 8360 20240507 -40.79 4070 20241023 21.62 5390 -8.16 20250131 4610 7.38 20250110 8360 -40.79 20240507 4070 21.62 20241023 0.20 N 073240 5000 14363 억 23782211 N N 275 N 00 N
12 20250305 140609 55 60.00 KOSPI200 화학 N N N Y 60 N 4940 120 2 2.49 1273429631 259435 94.77 4820 4965 4815 6260 3375 4820 4908.47 8.28 0 106326 5010 4915 4835 4740 4660 4875 4700 14363 1440 5000 3560 5 1 287260287 14191 9.00 1.12 12 0.09 549.00 4401.00 8360 20240507 -40.91 4070 20241023 21.38 5390 -8.35 20250131 4610 7.16 20250110 8360 -40.91 20240507 4070 21.38 20241023 0.20 N 073240 5000 14363 억 23782211 N N 275 N 00 N