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
161390/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
20250306,160831,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,500,2,1.32,13770820825,360429,131.86,38050,38500,37900,49200,26500,37850,38206.72,37.40,0,158329,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47506,6.60,0.49,12,0.29,5814.00,77476.00,63300,20240416,-39.42,34500,20241029,11.16,41100,-6.69,20250114,36650,4.64,20250205,63300,-39.42,20240416,34500,11.16,20241029,0.24,N,161390,500,619 억,,46330482,N,N,1131,N,00,N
20250306,150830,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,250,2,0.66,12086207125,316451,115.77,38050,38500,37900,49200,26500,37850,38192.98,37.40,0,149930,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47196,6.55,0.49,12,0.26,5814.00,77476.00,63300,20240416,-39.81,34500,20241029,10.43,41100,-7.30,20250114,36650,3.96,20250205,63300,-39.81,20240416,34500,10.43,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250306,140829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,400,2,1.06,9998132700,261781,95.77,38050,38500,37900,49200,26500,37850,38192.74,37.40,0,114431,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47382,6.58,0.49,12,0.21,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250306,130831,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,150,2,0.40,6682657800,175059,64.05,38050,38500,37900,49200,26500,37850,38173.75,37.40,0,61397,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47073,6.54,0.49,12,0.14,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,41100,-7.54,20250114,36650,3.68,20250205,63300,-39.97,20240416,34500,10.14,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250306,120829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,200,2,0.53,5873390100,153773,56.26,38050,38500,37900,49200,26500,37850,38195.20,37.40,0,63580,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47134,6.54,0.49,12,0.12,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,41100,-7.42,20250114,36650,3.82,20250205,63300,-39.89,20240416,34500,10.29,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250306,110826,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38150,300,2,0.79,5149217600,134751,49.30,38050,38500,37900,49200,26500,37850,38212.83,37.40,0,66590,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47258,6.56,0.49,12,0.11,5814.00,77476.00,63300,20240416,-39.73,34500,20241029,10.58,41100,-7.18,20250114,36650,4.09,20250205,63300,-39.73,20240416,34500,10.58,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250306,100829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,350,2,0.92,4097447375,107202,39.22,38050,38500,37900,49200,26500,37850,38221.74,37.40,0,62620,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47320,6.57,0.49,12,0.09,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,41100,-7.06,20250114,36650,4.23,20250205,63300,-39.65,20240416,34500,10.72,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250306,090832,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38150,300,2,0.79,982665650,25780,9.43,38050,38250,37900,49200,26500,37850,38117.36,37.40,0,14483,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47258,6.56,0.49,12,0.02,5814.00,77476.00,63300,20240416,-39.73,34500,20241029,10.58,41100,-7.18,20250114,36650,4.09,20250205,63300,-39.73,20240416,34500,10.58,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N
20250305,160821,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,250,2,0.66,10341272550,273101,68.78,37600,38200,37600,48850,26350,37600,37866.11,37.34,0,5531,38800,38200,37850,37250,36900,38025,37075,619,11250,500,27070,50,1,123875069,46887,6.51,0.49,12,0.22,5814.00,77476.00,63300,20240416,-40.21,34500,20241029,9.71,41100,-7.91,20250114,36650,3.27,20250205,63300,-40.21,20240416,34500,9.71,20241029,0.23,N,161390,500,619 억,,46260430,N,N,2575,N,00,N
20250305,150824,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,250,2,0.66,9011203350,237974,59.93,37600,38200,37600,48850,26350,37600,37866.34,37.34,0,5054,38800,38200,37850,37250,36900,38025,37075,619,11250,500,27070,50,1,123875069,46887,6.51,0.49,12,0.19,5814.00,77476.00,63300,20240416,-40.21,34500,20241029,9.71,41100,-7.91,20250114,36650,3.27,20250205,63300,-40.21,20240416,34500,9.71,20241029,0.23,N,161390,500,619 억,,46260430,N,N,918,N,00,N
20250305,140823,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,100,2,0.27,7387454575,195084,49.13,37600,38200,37600,48850,26350,37600,37868.07,37.34,0,1457,38800,38200,37850,37250,36900,38025,37075,619,11250,500,27070,50,1,123875069,46701,6.48,0.49,12,0.16,5814.00,77476.00,63300,20240416,-40.44,34500,20241029,9.28,41100,-8.27,20250114,36650,2.86,20250205,63300,-40.44,20240416,34500,9.28,20241029,0.23,N,161390,500,619 억,,46260430,N,N,918,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 160831 55 20.00 KOSPI200 화학 N N N Y 40 N 38350 500 2 1.32 13770820825 360429 131.86 38050 38500 37900 49200 26500 37850 38206.72 37.40 0 158329 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47506 6.60 0.49 12 0.29 5814.00 77476.00 63300 20240416 -39.42 34500 20241029 11.16 41100 -6.69 20250114 36650 4.64 20250205 63300 -39.42 20240416 34500 11.16 20241029 0.24 N 161390 500 619 억 46330482 N N 1131 N 00 N
3 20250306 150830 55 20.00 KOSPI200 화학 N N N Y 40 N 38100 250 2 0.66 12086207125 316451 115.77 38050 38500 37900 49200 26500 37850 38192.98 37.40 0 149930 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47196 6.55 0.49 12 0.26 5814.00 77476.00 63300 20240416 -39.81 34500 20241029 10.43 41100 -7.30 20250114 36650 3.96 20250205 63300 -39.81 20240416 34500 10.43 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
4 20250306 140829 55 20.00 KOSPI200 화학 N N N Y 40 N 38250 400 2 1.06 9998132700 261781 95.77 38050 38500 37900 49200 26500 37850 38192.74 37.40 0 114431 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47382 6.58 0.49 12 0.21 5814.00 77476.00 63300 20240416 -39.57 34500 20241029 10.87 41100 -6.93 20250114 36650 4.37 20250205 63300 -39.57 20240416 34500 10.87 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
5 20250306 130831 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 150 2 0.40 6682657800 175059 64.05 38050 38500 37900 49200 26500 37850 38173.75 37.40 0 61397 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47073 6.54 0.49 12 0.14 5814.00 77476.00 63300 20240416 -39.97 34500 20241029 10.14 41100 -7.54 20250114 36650 3.68 20250205 63300 -39.97 20240416 34500 10.14 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
6 20250306 120829 55 20.00 KOSPI200 화학 N N N Y 40 N 38050 200 2 0.53 5873390100 153773 56.26 38050 38500 37900 49200 26500 37850 38195.20 37.40 0 63580 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47134 6.54 0.49 12 0.12 5814.00 77476.00 63300 20240416 -39.89 34500 20241029 10.29 41100 -7.42 20250114 36650 3.82 20250205 63300 -39.89 20240416 34500 10.29 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
7 20250306 110826 55 20.00 KOSPI200 화학 N N N Y 40 N 38150 300 2 0.79 5149217600 134751 49.30 38050 38500 37900 49200 26500 37850 38212.83 37.40 0 66590 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47258 6.56 0.49 12 0.11 5814.00 77476.00 63300 20240416 -39.73 34500 20241029 10.58 41100 -7.18 20250114 36650 4.09 20250205 63300 -39.73 20240416 34500 10.58 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
8 20250306 100829 55 20.00 KOSPI200 화학 N N N Y 40 N 38200 350 2 0.92 4097447375 107202 39.22 38050 38500 37900 49200 26500 37850 38221.74 37.40 0 62620 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47320 6.57 0.49 12 0.09 5814.00 77476.00 63300 20240416 -39.65 34500 20241029 10.72 41100 -7.06 20250114 36650 4.23 20250205 63300 -39.65 20240416 34500 10.72 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
9 20250306 090832 55 20.00 KOSPI200 화학 N N N Y 40 N 38150 300 2 0.79 982665650 25780 9.43 38050 38250 37900 49200 26500 37850 38117.36 37.40 0 14483 38483 38166 37883 37566 37283 38325 37725 619 11350 500 27250 50 1 123875069 47258 6.56 0.49 12 0.02 5814.00 77476.00 63300 20240416 -39.73 34500 20241029 10.58 41100 -7.18 20250114 36650 4.09 20250205 63300 -39.73 20240416 34500 10.58 20241029 0.24 N 161390 500 619 억 46330482 N N 2638 N 00 N
10 20250305 160821 55 20.00 KOSPI200 화학 N N N Y 40 N 37850 250 2 0.66 10341272550 273101 68.78 37600 38200 37600 48850 26350 37600 37866.11 37.34 0 5531 38800 38200 37850 37250 36900 38025 37075 619 11250 500 27070 50 1 123875069 46887 6.51 0.49 12 0.22 5814.00 77476.00 63300 20240416 -40.21 34500 20241029 9.71 41100 -7.91 20250114 36650 3.27 20250205 63300 -40.21 20240416 34500 9.71 20241029 0.23 N 161390 500 619 억 46260430 N N 2575 N 00 N
11 20250305 150824 55 20.00 KOSPI200 화학 N N N Y 40 N 37850 250 2 0.66 9011203350 237974 59.93 37600 38200 37600 48850 26350 37600 37866.34 37.34 0 5054 38800 38200 37850 37250 36900 38025 37075 619 11250 500 27070 50 1 123875069 46887 6.51 0.49 12 0.19 5814.00 77476.00 63300 20240416 -40.21 34500 20241029 9.71 41100 -7.91 20250114 36650 3.27 20250205 63300 -40.21 20240416 34500 9.71 20241029 0.23 N 161390 500 619 억 46260430 N N 918 N 00 N
12 20250305 140823 55 20.00 KOSPI200 화학 N N N Y 40 N 37700 100 2 0.27 7387454575 195084 49.13 37600 38200 37600 48850 26350 37600 37868.07 37.34 0 1457 38800 38200 37850 37250 36900 38025 37075 619 11250 500 27070 50 1 123875069 46701 6.48 0.49 12 0.16 5814.00 77476.00 63300 20240416 -40.44 34500 20241029 9.28 41100 -8.27 20250114 36650 2.86 20250205 63300 -40.44 20240416 34500 9.28 20241029 0.23 N 161390 500 619 억 46260430 N N 918 N 00 N