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
093370/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
20250306,160705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4475,-115,5,-2.51,2448983126,539655,109.49,4595,4700,4460,5960,3215,4590,4538.18,6.36,0,-240267,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4800,-8.01,1.38,12,0.50,-559.00,3239.00,8897,20240222,-49.70,4425,20250304,1.13,5350,-16.36,20250224,4425,1.13,20250304,8800,-49.15,20240314,4425,1.13,20250304,1.57,N,093370,500,536 억,,6821527,N,N,278,N,00,N
20250306,150704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4465,-125,5,-2.72,2194809811,482792,97.95,4595,4700,4465,5960,3215,4590,4546.08,6.36,0,-211282,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4789,-7.99,1.38,12,0.45,-559.00,3239.00,8897,20240222,-49.81,4425,20250304,0.90,5350,-16.54,20250224,4425,0.90,20250304,8800,-49.26,20240314,4425,0.90,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250306,140703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,-95,5,-2.07,1748601078,383257,77.76,4595,4700,4490,5960,3215,4590,4562.48,6.36,0,-154907,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4821,-8.04,1.39,12,0.36,-559.00,3239.00,8897,20240222,-49.48,4425,20250304,1.58,5350,-15.98,20250224,4425,1.58,20250304,8800,-48.92,20240314,4425,1.58,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250306,130705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4545,-45,5,-0.98,1287488931,281200,57.05,4595,4700,4535,5960,3215,4590,4578.55,6.36,0,-119893,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4875,-8.13,1.40,12,0.26,-559.00,3239.00,8897,20240222,-48.92,4425,20250304,2.71,5350,-15.05,20250224,4425,2.71,20250304,8800,-48.35,20240314,4425,2.71,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250306,120704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4560,-30,5,-0.65,945308459,206015,41.80,4595,4700,4550,5960,3215,4590,4588.54,6.36,0,-73832,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4891,-8.16,1.41,12,0.19,-559.00,3239.00,8897,20240222,-48.75,4425,20250304,3.05,5350,-14.77,20250224,4425,3.05,20250304,8800,-48.18,20240314,4425,3.05,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250306,110701,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4580,-10,5,-0.22,734794071,159863,32.43,4595,4700,4555,5960,3215,4590,4596.40,6.36,0,-44004,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4912,-8.19,1.41,12,0.15,-559.00,3239.00,8897,20240222,-48.52,4425,20250304,3.50,5350,-14.39,20250224,4425,3.50,20250304,8800,-47.95,20240314,4425,3.50,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250306,100703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,-20,5,-0.44,493048562,106926,21.69,4595,4700,4555,5960,3215,4590,4611.12,6.36,0,-36914,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4902,-8.18,1.41,12,0.10,-559.00,3239.00,8897,20240222,-48.63,4425,20250304,3.28,5350,-14.58,20250224,4425,3.28,20250304,8800,-48.07,20240314,4425,3.28,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250306,090707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4680,90,2,1.96,73576850,15863,3.22,4595,4700,4595,5960,3215,4590,4638.27,6.36,0,2048,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,5020,-8.37,1.44,12,0.01,-559.00,3239.00,8897,20240222,-47.40,4425,20250304,5.76,5350,-12.52,20250224,4425,5.76,20250304,8800,-46.82,20240314,4425,5.76,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N
20250305,160656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4590,110,2,2.46,2256684367,490969,57.70,4485,4700,4480,5820,3140,4480,4597.60,6.30,0,-811,4750,4615,4520,4385,4290,4567,4337,536,1340,500,3130,5,1,107255330,4923,-8.21,1.42,12,0.46,-559.00,3239.00,8897,20240222,-48.41,4425,20250304,3.73,5350,-14.21,20250224,4425,3.73,20250304,8800,-47.84,20240314,4425,3.73,20250304,1.52,N,093370,500,536 억,,6757783,N,N,1953,N,00,N
20250305,150659,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4590,110,2,2.46,2030690837,441734,51.91,4485,4700,4480,5820,3140,4480,4598.43,6.30,0,1054,4750,4615,4520,4385,4290,4567,4337,536,1340,500,3130,5,1,107255330,4923,-8.21,1.42,12,0.41,-559.00,3239.00,8897,20240222,-48.41,4425,20250304,3.73,5350,-14.21,20250224,4425,3.73,20250304,8800,-47.84,20240314,4425,3.73,20250304,1.52,N,093370,500,536 억,,6757783,N,N,2809,N,00,N
20250305,140658,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4590,110,2,2.46,1851298301,402696,47.33,4485,4700,4480,5820,3140,4480,4598.73,6.30,0,8425,4750,4615,4520,4385,4290,4567,4337,536,1340,500,3130,5,1,107255330,4923,-8.21,1.42,12,0.38,-559.00,3239.00,8897,20240222,-48.41,4425,20250304,3.73,5350,-14.21,20250224,4425,3.73,20250304,8800,-47.84,20240314,4425,3.73,20250304,1.52,N,093370,500,536 억,,6757783,N,N,2809,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 160705 55 60.00 KOSPI200 화학 N N N Y 60 N 4475 -115 5 -2.51 2448983126 539655 109.49 4595 4700 4460 5960 3215 4590 4538.18 6.36 0 -240267 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4800 -8.01 1.38 12 0.50 -559.00 3239.00 8897 20240222 -49.70 4425 20250304 1.13 5350 -16.36 20250224 4425 1.13 20250304 8800 -49.15 20240314 4425 1.13 20250304 1.57 N 093370 500 536 억 6821527 N N 278 N 00 N
3 20250306 150704 55 60.00 KOSPI200 화학 N N N Y 60 N 4465 -125 5 -2.72 2194809811 482792 97.95 4595 4700 4465 5960 3215 4590 4546.08 6.36 0 -211282 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4789 -7.99 1.38 12 0.45 -559.00 3239.00 8897 20240222 -49.81 4425 20250304 0.90 5350 -16.54 20250224 4425 0.90 20250304 8800 -49.26 20240314 4425 0.90 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
4 20250306 140703 55 60.00 KOSPI200 화학 N N N Y 60 N 4495 -95 5 -2.07 1748601078 383257 77.76 4595 4700 4490 5960 3215 4590 4562.48 6.36 0 -154907 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4821 -8.04 1.39 12 0.36 -559.00 3239.00 8897 20240222 -49.48 4425 20250304 1.58 5350 -15.98 20250224 4425 1.58 20250304 8800 -48.92 20240314 4425 1.58 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
5 20250306 130705 55 60.00 KOSPI200 화학 N N N Y 60 N 4545 -45 5 -0.98 1287488931 281200 57.05 4595 4700 4535 5960 3215 4590 4578.55 6.36 0 -119893 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4875 -8.13 1.40 12 0.26 -559.00 3239.00 8897 20240222 -48.92 4425 20250304 2.71 5350 -15.05 20250224 4425 2.71 20250304 8800 -48.35 20240314 4425 2.71 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
6 20250306 120704 55 60.00 KOSPI200 화학 N N N Y 60 N 4560 -30 5 -0.65 945308459 206015 41.80 4595 4700 4550 5960 3215 4590 4588.54 6.36 0 -73832 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4891 -8.16 1.41 12 0.19 -559.00 3239.00 8897 20240222 -48.75 4425 20250304 3.05 5350 -14.77 20250224 4425 3.05 20250304 8800 -48.18 20240314 4425 3.05 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
7 20250306 110701 55 60.00 KOSPI200 화학 N N N Y 60 N 4580 -10 5 -0.22 734794071 159863 32.43 4595 4700 4555 5960 3215 4590 4596.40 6.36 0 -44004 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4912 -8.19 1.41 12 0.15 -559.00 3239.00 8897 20240222 -48.52 4425 20250304 3.50 5350 -14.39 20250224 4425 3.50 20250304 8800 -47.95 20240314 4425 3.50 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
8 20250306 100703 55 60.00 KOSPI200 화학 N N N Y 60 N 4570 -20 5 -0.44 493048562 106926 21.69 4595 4700 4555 5960 3215 4590 4611.12 6.36 0 -36914 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 4902 -8.18 1.41 12 0.10 -559.00 3239.00 8897 20240222 -48.63 4425 20250304 3.28 5350 -14.58 20250224 4425 3.28 20250304 8800 -48.07 20240314 4425 3.28 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
9 20250306 090707 55 60.00 KOSPI200 화학 N N N Y 60 N 4680 90 2 1.96 73576850 15863 3.22 4595 4700 4595 5960 3215 4590 4638.27 6.36 0 2048 4810 4700 4590 4480 4370 4755 4535 536 1370 500 3210 5 1 107255330 5020 -8.37 1.44 12 0.01 -559.00 3239.00 8897 20240222 -47.40 4425 20250304 5.76 5350 -12.52 20250224 4425 5.76 20250304 8800 -46.82 20240314 4425 5.76 20250304 1.57 N 093370 500 536 억 6821527 N N 1953 N 00 N
10 20250305 160656 55 60.00 KOSPI200 화학 N N N Y 60 N 4590 110 2 2.46 2256684367 490969 57.70 4485 4700 4480 5820 3140 4480 4597.60 6.30 0 -811 4750 4615 4520 4385 4290 4567 4337 536 1340 500 3130 5 1 107255330 4923 -8.21 1.42 12 0.46 -559.00 3239.00 8897 20240222 -48.41 4425 20250304 3.73 5350 -14.21 20250224 4425 3.73 20250304 8800 -47.84 20240314 4425 3.73 20250304 1.52 N 093370 500 536 억 6757783 N N 1953 N 00 N
11 20250305 150659 55 60.00 KOSPI200 화학 N N N Y 60 N 4590 110 2 2.46 2030690837 441734 51.91 4485 4700 4480 5820 3140 4480 4598.43 6.30 0 1054 4750 4615 4520 4385 4290 4567 4337 536 1340 500 3130 5 1 107255330 4923 -8.21 1.42 12 0.41 -559.00 3239.00 8897 20240222 -48.41 4425 20250304 3.73 5350 -14.21 20250224 4425 3.73 20250304 8800 -47.84 20240314 4425 3.73 20250304 1.52 N 093370 500 536 억 6757783 N N 2809 N 00 N
12 20250305 140658 55 60.00 KOSPI200 화학 N N N Y 60 N 4590 110 2 2.46 1851298301 402696 47.33 4485 4700 4480 5820 3140 4480 4598.73 6.30 0 8425 4750 4615 4520 4385 4290 4567 4337 536 1340 500 3130 5 1 107255330 4923 -8.21 1.42 12 0.38 -559.00 3239.00 8897 20240222 -48.41 4425 20250304 3.73 5350 -14.21 20250224 4425 3.73 20250304 8800 -47.84 20240314 4425 3.73 20250304 1.52 N 093370 500 536 억 6757783 N N 2809 N 00 N