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
120110/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
20250306,160751,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-450,5,-1.29,2978291750,86163,67.86,35250,35450,34150,45400,24500,34950,34566.02,11.73,0,11391,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9494,24.43,0.37,12,0.31,1412.00,92516.00,44150,20240522,-21.86,25700,20241209,34.24,36150,-4.56,20250220,26500,30.19,20250102,44150,-21.86,20240522,25700,34.24,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,194,N,00,N
20250306,150750,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34350,-600,5,-1.72,2802800450,81070,63.84,35250,35450,34150,45400,24500,34950,34572.60,11.73,0,12049,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9453,24.33,0.37,12,0.29,1412.00,92516.00,44150,20240522,-22.20,25700,20241209,33.66,36150,-4.98,20250220,26500,29.62,20250102,44150,-22.20,20240522,25700,33.66,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250306,140749,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-700,5,-2.00,2428653875,70143,55.24,35250,35450,34150,45400,24500,34950,34624.32,11.73,0,9757,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9425,24.26,0.37,12,0.25,1412.00,92516.00,44150,20240522,-22.42,25700,20241209,33.27,36150,-5.26,20250220,26500,29.25,20250102,44150,-22.42,20240522,25700,33.27,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250306,130751,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34300,-650,5,-1.86,2074739050,59814,47.11,35250,35450,34250,45400,24500,34950,34686.51,11.73,0,8125,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9439,24.29,0.37,12,0.22,1412.00,92516.00,44150,20240522,-22.31,25700,20241209,33.46,36150,-5.12,20250220,26500,29.43,20250102,44150,-22.31,20240522,25700,33.46,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250306,120749,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-550,5,-1.57,1723243450,49576,39.04,35250,35450,34300,45400,24500,34950,34759.63,11.73,0,5795,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9467,24.36,0.37,12,0.18,1412.00,92516.00,44150,20240522,-22.08,25700,20241209,33.85,36150,-4.84,20250220,26500,29.81,20250102,44150,-22.08,20240522,25700,33.85,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250306,110746,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,-350,5,-1.00,1156524300,33130,26.09,35250,35450,34550,45400,24500,34950,34908.67,11.73,0,2439,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9522,24.50,0.37,12,0.12,1412.00,92516.00,44150,20240522,-21.63,25700,20241209,34.63,36150,-4.29,20250220,26500,30.57,20250102,44150,-21.63,20240522,25700,34.63,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250306,100749,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,-50,5,-0.14,807149900,23068,18.17,35250,35450,34650,45400,24500,34950,34990.03,11.73,0,1433,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9604,24.72,0.38,12,0.08,1412.00,92516.00,44150,20240522,-20.95,25700,20241209,35.80,36150,-3.46,20250220,26500,31.70,20250102,44150,-20.95,20240522,25700,35.80,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250306,090752,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,250,2,0.72,193743975,5504,4.33,35250,35450,35050,45400,24500,34950,35200.58,11.73,0,-121,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9687,24.93,0.38,12,0.02,1412.00,92516.00,44150,20240522,-20.27,25700,20241209,36.96,36150,-2.63,20250220,26500,32.83,20250102,44150,-20.27,20240522,25700,36.96,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N
20250305,160742,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,500,2,1.45,4408189425,126980,85.26,34350,35150,34050,44750,24150,34450,34715.64,11.69,0,18409,35816,35132,33916,33232,32016,35475,33575,1376,10300,5000,26180,50,1,27519091,9618,24.75,0.38,12,0.46,1412.00,92516.00,44150,20240522,-20.84,25700,20241209,35.99,36150,-3.32,20250220,26500,31.89,20250102,44150,-20.84,20240522,25700,35.99,20241209,1.04,N,120110,5000,1375 억,,3215882,N,N,328,N,00,N
20250305,150745,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,550,2,1.60,4211652475,121360,81.48,34350,35150,34050,44750,24150,34450,34703.89,11.69,0,20958,35816,35132,33916,33232,32016,35475,33575,1376,10300,5000,26180,50,1,27519091,9632,24.79,0.38,12,0.44,1412.00,92516.00,44150,20240522,-20.72,25700,20241209,36.19,36150,-3.18,20250220,26500,32.08,20250102,44150,-20.72,20240522,25700,36.19,20241209,1.04,N,120110,5000,1375 억,,3215882,N,N,158,N,00,N
20250305,140743,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,300,2,0.87,3830743975,110442,74.15,34350,35150,34050,44750,24150,34450,34685.67,11.69,0,21260,35816,35132,33916,33232,32016,35475,33575,1376,10300,5000,26180,50,1,27519091,9563,24.61,0.38,12,0.40,1412.00,92516.00,44150,20240522,-21.29,25700,20241209,35.21,36150,-3.87,20250220,26500,31.13,20250102,44150,-21.29,20240522,25700,35.21,20241209,1.04,N,120110,5000,1375 억,,3215882,N,N,158,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 160751 55 40.00 KOSPI200 화학 N N N Y 40 N 34500 -450 5 -1.29 2978291750 86163 67.86 35250 35450 34150 45400 24500 34950 34566.02 11.73 0 11391 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9494 24.43 0.37 12 0.31 1412.00 92516.00 44150 20240522 -21.86 25700 20241209 34.24 36150 -4.56 20250220 26500 30.19 20250102 44150 -21.86 20240522 25700 34.24 20241209 1.03 N 120110 5000 1375 억 3227127 N N 194 N 00 N
3 20250306 150750 55 40.00 KOSPI200 화학 N N N Y 40 N 34350 -600 5 -1.72 2802800450 81070 63.84 35250 35450 34150 45400 24500 34950 34572.60 11.73 0 12049 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9453 24.33 0.37 12 0.29 1412.00 92516.00 44150 20240522 -22.20 25700 20241209 33.66 36150 -4.98 20250220 26500 29.62 20250102 44150 -22.20 20240522 25700 33.66 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
4 20250306 140749 55 40.00 KOSPI200 화학 N N N Y 40 N 34250 -700 5 -2.00 2428653875 70143 55.24 35250 35450 34150 45400 24500 34950 34624.32 11.73 0 9757 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9425 24.26 0.37 12 0.25 1412.00 92516.00 44150 20240522 -22.42 25700 20241209 33.27 36150 -5.26 20250220 26500 29.25 20250102 44150 -22.42 20240522 25700 33.27 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
5 20250306 130751 55 40.00 KOSPI200 화학 N N N Y 40 N 34300 -650 5 -1.86 2074739050 59814 47.11 35250 35450 34250 45400 24500 34950 34686.51 11.73 0 8125 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9439 24.29 0.37 12 0.22 1412.00 92516.00 44150 20240522 -22.31 25700 20241209 33.46 36150 -5.12 20250220 26500 29.43 20250102 44150 -22.31 20240522 25700 33.46 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
6 20250306 120749 55 40.00 KOSPI200 화학 N N N Y 40 N 34400 -550 5 -1.57 1723243450 49576 39.04 35250 35450 34300 45400 24500 34950 34759.63 11.73 0 5795 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9467 24.36 0.37 12 0.18 1412.00 92516.00 44150 20240522 -22.08 25700 20241209 33.85 36150 -4.84 20250220 26500 29.81 20250102 44150 -22.08 20240522 25700 33.85 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
7 20250306 110746 55 40.00 KOSPI200 화학 N N N Y 40 N 34600 -350 5 -1.00 1156524300 33130 26.09 35250 35450 34550 45400 24500 34950 34908.67 11.73 0 2439 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9522 24.50 0.37 12 0.12 1412.00 92516.00 44150 20240522 -21.63 25700 20241209 34.63 36150 -4.29 20250220 26500 30.57 20250102 44150 -21.63 20240522 25700 34.63 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
8 20250306 100749 55 40.00 KOSPI200 화학 N N N Y 40 N 34900 -50 5 -0.14 807149900 23068 18.17 35250 35450 34650 45400 24500 34950 34990.03 11.73 0 1433 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9604 24.72 0.38 12 0.08 1412.00 92516.00 44150 20240522 -20.95 25700 20241209 35.80 36150 -3.46 20250220 26500 31.70 20250102 44150 -20.95 20240522 25700 35.80 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
9 20250306 090752 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 250 2 0.72 193743975 5504 4.33 35250 35450 35050 45400 24500 34950 35200.58 11.73 0 -121 35816 35382 34716 34282 33616 35600 34500 1376 10450 5000 26560 50 1 27519091 9687 24.93 0.38 12 0.02 1412.00 92516.00 44150 20240522 -20.27 25700 20241209 36.96 36150 -2.63 20250220 26500 32.83 20250102 44150 -20.27 20240522 25700 36.96 20241209 1.03 N 120110 5000 1375 억 3227127 N N 328 N 00 N
10 20250305 160742 55 40.00 KOSPI200 화학 N N N Y 40 N 34950 500 2 1.45 4408189425 126980 85.26 34350 35150 34050 44750 24150 34450 34715.64 11.69 0 18409 35816 35132 33916 33232 32016 35475 33575 1376 10300 5000 26180 50 1 27519091 9618 24.75 0.38 12 0.46 1412.00 92516.00 44150 20240522 -20.84 25700 20241209 35.99 36150 -3.32 20250220 26500 31.89 20250102 44150 -20.84 20240522 25700 35.99 20241209 1.04 N 120110 5000 1375 억 3215882 N N 328 N 00 N
11 20250305 150745 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 550 2 1.60 4211652475 121360 81.48 34350 35150 34050 44750 24150 34450 34703.89 11.69 0 20958 35816 35132 33916 33232 32016 35475 33575 1376 10300 5000 26180 50 1 27519091 9632 24.79 0.38 12 0.44 1412.00 92516.00 44150 20240522 -20.72 25700 20241209 36.19 36150 -3.18 20250220 26500 32.08 20250102 44150 -20.72 20240522 25700 36.19 20241209 1.04 N 120110 5000 1375 억 3215882 N N 158 N 00 N
12 20250305 140743 55 40.00 KOSPI200 화학 N N N Y 40 N 34750 300 2 0.87 3830743975 110442 74.15 34350 35150 34050 44750 24150 34450 34685.67 11.69 0 21260 35816 35132 33916 33232 32016 35475 33575 1376 10300 5000 26180 50 1 27519091 9563 24.61 0.38 12 0.40 1412.00 92516.00 44150 20240522 -21.29 25700 20241209 35.21 36150 -3.87 20250220 26500 31.13 20250102 44150 -21.29 20240522 25700 35.21 20241209 1.04 N 120110 5000 1375 억 3215882 N N 158 N 00 N