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
090430/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
20250306,160656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118200,1800,2,1.55,28189967650,237853,125.54,116900,120200,116500,151300,81500,116400,118518.69,26.35,0,38693,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,69138,45.32,1.67,12,0.41,2608.00,70987.00,200500,20240531,-41.05,99500,20241209,18.79,130000,-9.08,20250131,101500,16.45,20250102,200500,-41.05,20240531,99500,18.79,20241209,0.60,N,090430,500,292 억,,15413313,N,N,2078,N,00,N
20250306,150655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117900,1500,2,1.29,26280686400,221681,117.00,116900,120200,116500,151300,81500,116400,118551.82,26.35,0,37530,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,68963,45.21,1.66,12,0.38,2608.00,70987.00,200500,20240531,-41.20,99500,20241209,18.49,130000,-9.31,20250131,101500,16.16,20250102,200500,-41.20,20240531,99500,18.49,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250306,140654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117700,1300,2,1.12,23445444400,197547,104.27,116900,120200,116500,151300,81500,116400,118682.87,26.35,0,34709,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,68846,45.13,1.66,12,0.34,2608.00,70987.00,200500,20240531,-41.30,99500,20241209,18.29,130000,-9.46,20250131,101500,15.96,20250102,200500,-41.30,20240531,99500,18.29,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250306,130656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117700,1300,2,1.12,21309136550,179364,94.67,116900,120200,116500,151300,81500,116400,118803.87,26.35,0,37347,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,68846,45.13,1.66,12,0.31,2608.00,70987.00,200500,20240531,-41.30,99500,20241209,18.29,130000,-9.46,20250131,101500,15.96,20250102,200500,-41.30,20240531,99500,18.29,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250306,120654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118300,1900,2,1.63,19395828250,163119,86.09,116900,120200,116500,151300,81500,116400,118906.00,26.35,0,37341,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,69197,45.36,1.67,12,0.28,2608.00,70987.00,200500,20240531,-41.00,99500,20241209,18.89,130000,-9.00,20250131,101500,16.55,20250102,200500,-41.00,20240531,99500,18.89,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250306,110652,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118500,2100,2,1.80,17403391800,146258,77.19,116900,120200,116500,151300,81500,116400,118991.04,26.35,0,38148,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,69314,45.44,1.67,12,0.25,2608.00,70987.00,200500,20240531,-40.90,99500,20241209,19.10,130000,-8.85,20250131,101500,16.75,20250102,200500,-40.90,20240531,99500,19.10,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250306,100654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119500,3100,2,2.66,12204361100,102710,54.21,116900,120000,116500,151300,81500,116400,118823.49,26.35,0,36388,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,69899,45.82,1.68,12,0.18,2608.00,70987.00,200500,20240531,-40.40,99500,20241209,20.10,130000,-8.08,20250131,101500,17.73,20250102,200500,-40.40,20240531,99500,20.10,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250306,090657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117400,1000,2,0.86,869266000,7424,3.92,116900,117500,116500,151300,81500,116400,117088.63,26.35,0,2067,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,68670,45.02,1.65,12,0.01,2608.00,70987.00,200500,20240531,-41.45,99500,20241209,17.99,130000,-9.69,20250131,101500,15.67,20250102,200500,-41.45,20240531,99500,17.99,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N
20250305,160647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116400,700,2,0.61,21896776000,188515,108.65,115900,117600,115100,150400,81000,115700,116154.06,26.24,0,43603,118566,117132,116366,114932,114166,117850,115650,292,34700,500,80990,100,1,58492759,68086,44.63,1.64,12,0.32,2608.00,70987.00,200500,20240531,-41.95,99500,20241209,16.98,130000,-10.46,20250131,101500,14.68,20250102,200500,-41.95,20240531,99500,16.98,20241209,0.57,N,090430,500,292 억,,15347976,N,N,14113,N,00,N
20250305,150650,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116400,700,2,0.61,19775427600,170296,98.15,115900,117600,115100,150400,81000,115700,116124.12,26.24,0,35621,118566,117132,116366,114932,114166,117850,115650,292,34700,500,80990,100,1,58492759,68086,44.63,1.64,12,0.29,2608.00,70987.00,200500,20240531,-41.95,99500,20241209,16.98,130000,-10.46,20250131,101500,14.68,20250102,200500,-41.95,20240531,99500,16.98,20241209,0.57,N,090430,500,292 억,,15347976,N,N,7177,N,00,N
20250305,140649,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116200,500,2,0.43,16654905600,143419,82.66,115900,117600,115100,150400,81000,115700,116127.93,26.24,0,26631,118566,117132,116366,114932,114166,117850,115650,292,34700,500,80990,100,1,58492759,67969,44.56,1.64,12,0.25,2608.00,70987.00,200500,20240531,-42.04,99500,20241209,16.78,130000,-10.62,20250131,101500,14.48,20250102,200500,-42.04,20240531,99500,16.78,20241209,0.57,N,090430,500,292 억,,15347976,N,N,7177,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 160656 55 20.00 KOSPI200 화학 N N N Y 40 Y 118200 1800 2 1.55 28189967650 237853 125.54 116900 120200 116500 151300 81500 116400 118518.69 26.35 0 38693 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 69138 45.32 1.67 12 0.41 2608.00 70987.00 200500 20240531 -41.05 99500 20241209 18.79 130000 -9.08 20250131 101500 16.45 20250102 200500 -41.05 20240531 99500 18.79 20241209 0.60 N 090430 500 292 억 15413313 N N 2078 N 00 N
3 20250306 150655 55 20.00 KOSPI200 화학 N N N Y 40 Y 117900 1500 2 1.29 26280686400 221681 117.00 116900 120200 116500 151300 81500 116400 118551.82 26.35 0 37530 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 68963 45.21 1.66 12 0.38 2608.00 70987.00 200500 20240531 -41.20 99500 20241209 18.49 130000 -9.31 20250131 101500 16.16 20250102 200500 -41.20 20240531 99500 18.49 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
4 20250306 140654 55 20.00 KOSPI200 화학 N N N Y 40 Y 117700 1300 2 1.12 23445444400 197547 104.27 116900 120200 116500 151300 81500 116400 118682.87 26.35 0 34709 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 68846 45.13 1.66 12 0.34 2608.00 70987.00 200500 20240531 -41.30 99500 20241209 18.29 130000 -9.46 20250131 101500 15.96 20250102 200500 -41.30 20240531 99500 18.29 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
5 20250306 130656 55 20.00 KOSPI200 화학 N N N Y 40 Y 117700 1300 2 1.12 21309136550 179364 94.67 116900 120200 116500 151300 81500 116400 118803.87 26.35 0 37347 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 68846 45.13 1.66 12 0.31 2608.00 70987.00 200500 20240531 -41.30 99500 20241209 18.29 130000 -9.46 20250131 101500 15.96 20250102 200500 -41.30 20240531 99500 18.29 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
6 20250306 120654 55 20.00 KOSPI200 화학 N N N Y 40 Y 118300 1900 2 1.63 19395828250 163119 86.09 116900 120200 116500 151300 81500 116400 118906.00 26.35 0 37341 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 69197 45.36 1.67 12 0.28 2608.00 70987.00 200500 20240531 -41.00 99500 20241209 18.89 130000 -9.00 20250131 101500 16.55 20250102 200500 -41.00 20240531 99500 18.89 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
7 20250306 110652 55 20.00 KOSPI200 화학 N N N Y 40 Y 118500 2100 2 1.80 17403391800 146258 77.19 116900 120200 116500 151300 81500 116400 118991.04 26.35 0 38148 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 69314 45.44 1.67 12 0.25 2608.00 70987.00 200500 20240531 -40.90 99500 20241209 19.10 130000 -8.85 20250131 101500 16.75 20250102 200500 -40.90 20240531 99500 19.10 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
8 20250306 100654 55 20.00 KOSPI200 화학 N N N Y 40 Y 119500 3100 2 2.66 12204361100 102710 54.21 116900 120000 116500 151300 81500 116400 118823.49 26.35 0 36388 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 69899 45.82 1.68 12 0.18 2608.00 70987.00 200500 20240531 -40.40 99500 20241209 20.10 130000 -8.08 20250131 101500 17.73 20250102 200500 -40.40 20240531 99500 20.10 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
9 20250306 090657 55 20.00 KOSPI200 화학 N N N Y 40 Y 117400 1000 2 0.86 869266000 7424 3.92 116900 117500 116500 151300 81500 116400 117088.63 26.35 0 2067 118866 117632 116366 115132 113866 118250 115750 292 34900 500 81480 100 1 58492759 68670 45.02 1.65 12 0.01 2608.00 70987.00 200500 20240531 -41.45 99500 20241209 17.99 130000 -9.69 20250131 101500 15.67 20250102 200500 -41.45 20240531 99500 17.99 20241209 0.60 N 090430 500 292 억 15413313 N N 14113 N 00 N
10 20250305 160647 55 20.00 KOSPI200 화학 N N N Y 40 Y 116400 700 2 0.61 21896776000 188515 108.65 115900 117600 115100 150400 81000 115700 116154.06 26.24 0 43603 118566 117132 116366 114932 114166 117850 115650 292 34700 500 80990 100 1 58492759 68086 44.63 1.64 12 0.32 2608.00 70987.00 200500 20240531 -41.95 99500 20241209 16.98 130000 -10.46 20250131 101500 14.68 20250102 200500 -41.95 20240531 99500 16.98 20241209 0.57 N 090430 500 292 억 15347976 N N 14113 N 00 N
11 20250305 150650 55 20.00 KOSPI200 화학 N N N Y 40 Y 116400 700 2 0.61 19775427600 170296 98.15 115900 117600 115100 150400 81000 115700 116124.12 26.24 0 35621 118566 117132 116366 114932 114166 117850 115650 292 34700 500 80990 100 1 58492759 68086 44.63 1.64 12 0.29 2608.00 70987.00 200500 20240531 -41.95 99500 20241209 16.98 130000 -10.46 20250131 101500 14.68 20250102 200500 -41.95 20240531 99500 16.98 20241209 0.57 N 090430 500 292 억 15347976 N N 7177 N 00 N
12 20250305 140649 55 20.00 KOSPI200 화학 N N N Y 40 Y 116200 500 2 0.43 16654905600 143419 82.66 115900 117600 115100 150400 81000 115700 116127.93 26.24 0 26631 118566 117132 116366 114932 114166 117850 115650 292 34700 500 80990 100 1 58492759 67969 44.56 1.64 12 0.25 2608.00 70987.00 200500 20240531 -42.04 99500 20241209 16.78 130000 -10.62 20250131 101500 14.48 20250102 200500 -42.04 20240531 99500 16.78 20241209 0.57 N 090430 500 292 억 15347976 N N 7177 N 00 N