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
161890/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
20250306,160832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,1100,2,1.77,17047262550,269982,97.95,62900,64200,61300,80700,43500,62100,63142.18,34.42,0,-25366,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14918,278.41,2.23,12,1.14,227.00,28347.00,78700,20240930,-19.70,43150,20240314,46.47,64200,-1.56,20250306,55200,14.49,20250102,78700,-19.70,20240930,43150,46.47,20240314,1.34,N,161890,500,118 억,,8125597,N,N,2145,N,00,N
20250306,150831,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,1100,2,1.77,16466071100,260787,94.62,62900,64200,61300,80700,43500,62100,63139.93,34.42,0,-25131,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14918,278.41,2.23,12,1.10,227.00,28347.00,78700,20240930,-19.70,43150,20240314,46.47,64200,-1.56,20250306,55200,14.49,20250102,78700,-19.70,20240930,43150,46.47,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250306,140830,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63300,1200,2,1.93,14990083150,237434,86.14,62900,64200,61300,80700,43500,62100,63133.70,34.42,0,-23014,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14942,278.85,2.23,12,1.01,227.00,28347.00,78700,20240930,-19.57,43150,20240314,46.70,64200,-1.40,20250306,55200,14.67,20250102,78700,-19.57,20240930,43150,46.70,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250306,130831,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,1100,2,1.77,13895971150,220111,79.86,62900,64200,61300,80700,43500,62100,63131.67,34.42,0,-21625,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14918,278.41,2.23,12,0.93,227.00,28347.00,78700,20240930,-19.70,43150,20240314,46.47,64200,-1.56,20250306,55200,14.49,20250102,78700,-19.70,20240930,43150,46.47,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250306,120830,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63300,1200,2,1.93,12842655350,203411,73.80,62900,64200,61300,80700,43500,62100,63136.50,34.42,0,-16811,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14942,278.85,2.23,12,0.86,227.00,28347.00,78700,20240930,-19.57,43150,20240314,46.70,64200,-1.40,20250306,55200,14.67,20250102,78700,-19.57,20240930,43150,46.70,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250306,110827,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,1000,2,1.61,11345329350,179706,65.20,62900,64200,61300,80700,43500,62100,63132.74,34.42,0,-7353,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14895,277.97,2.23,12,0.76,227.00,28347.00,78700,20240930,-19.82,43150,20240314,46.23,64200,-1.71,20250306,55200,14.31,20250102,78700,-19.82,20240930,43150,46.23,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250306,100829,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63600,1500,2,2.42,8437068950,133827,48.55,62900,64200,61300,80700,43500,62100,63044.62,34.42,0,-1980,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,15013,280.18,2.24,12,0.57,227.00,28347.00,78700,20240930,-19.19,43150,20240314,47.39,64200,-0.93,20250306,55200,15.22,20250102,78700,-19.19,20240930,43150,47.39,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250306,090833,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61800,-300,5,-0.48,1400214200,22627,8.21,62900,62900,61300,80700,43500,62100,61882.42,34.42,0,-10214,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14588,272.25,2.18,12,0.10,227.00,28347.00,78700,20240930,-21.47,43150,20240314,43.22,62900,-1.75,20250306,55200,11.96,20250102,78700,-21.47,20240930,43150,43.22,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N
20250305,160821,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62100,2000,2,3.33,16949131350,274016,123.67,60100,62400,60100,78100,42100,60100,61854.89,34.26,0,80352,63766,61932,60366,58532,56966,61150,57750,118,18000,500,43270,100,1,23605077,14659,273.57,2.19,12,1.16,227.00,28347.00,78700,20240930,-21.09,43150,20240314,43.92,62700,-0.96,20250121,55200,12.50,20250102,78700,-21.09,20240930,43150,43.92,20240314,1.43,N,161890,500,118 억,,8086545,N,N,4535,N,00,N
20250305,150825,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62000,1900,2,3.16,16272265350,263101,118.75,60100,62400,60100,78100,42100,60100,61848.38,34.26,0,78795,63766,61932,60366,58532,56966,61150,57750,118,18000,500,43270,100,1,23605077,14635,273.13,2.19,12,1.11,227.00,28347.00,78700,20240930,-21.22,43150,20240314,43.68,62700,-1.12,20250121,55200,12.32,20250102,78700,-21.22,20240930,43150,43.68,20240314,1.43,N,161890,500,118 억,,8086545,N,N,2616,N,00,N
20250305,140823,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62100,2000,2,3.33,14220200600,229997,103.81,60100,62400,60100,78100,42100,60100,61828.22,34.26,0,78946,63766,61932,60366,58532,56966,61150,57750,118,18000,500,43270,100,1,23605077,14659,273.57,2.19,12,0.97,227.00,28347.00,78700,20240930,-21.09,43150,20240314,43.92,62700,-0.96,20250121,55200,12.50,20250102,78700,-21.09,20240930,43150,43.92,20240314,1.43,N,161890,500,118 억,,8086545,N,N,2616,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 160832 55 30.00 KOSPI200 화학 N N N Y 40 N 63200 1100 2 1.77 17047262550 269982 97.95 62900 64200 61300 80700 43500 62100 63142.18 34.42 0 -25366 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14918 278.41 2.23 12 1.14 227.00 28347.00 78700 20240930 -19.70 43150 20240314 46.47 64200 -1.56 20250306 55200 14.49 20250102 78700 -19.70 20240930 43150 46.47 20240314 1.34 N 161890 500 118 억 8125597 N N 2145 N 00 N
3 20250306 150831 55 30.00 KOSPI200 화학 N N N Y 40 N 63200 1100 2 1.77 16466071100 260787 94.62 62900 64200 61300 80700 43500 62100 63139.93 34.42 0 -25131 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14918 278.41 2.23 12 1.10 227.00 28347.00 78700 20240930 -19.70 43150 20240314 46.47 64200 -1.56 20250306 55200 14.49 20250102 78700 -19.70 20240930 43150 46.47 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
4 20250306 140830 55 30.00 KOSPI200 화학 N N N Y 40 N 63300 1200 2 1.93 14990083150 237434 86.14 62900 64200 61300 80700 43500 62100 63133.70 34.42 0 -23014 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14942 278.85 2.23 12 1.01 227.00 28347.00 78700 20240930 -19.57 43150 20240314 46.70 64200 -1.40 20250306 55200 14.67 20250102 78700 -19.57 20240930 43150 46.70 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
5 20250306 130831 55 30.00 KOSPI200 화학 N N N Y 40 N 63200 1100 2 1.77 13895971150 220111 79.86 62900 64200 61300 80700 43500 62100 63131.67 34.42 0 -21625 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14918 278.41 2.23 12 0.93 227.00 28347.00 78700 20240930 -19.70 43150 20240314 46.47 64200 -1.56 20250306 55200 14.49 20250102 78700 -19.70 20240930 43150 46.47 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
6 20250306 120830 55 30.00 KOSPI200 화학 N N N Y 40 N 63300 1200 2 1.93 12842655350 203411 73.80 62900 64200 61300 80700 43500 62100 63136.50 34.42 0 -16811 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14942 278.85 2.23 12 0.86 227.00 28347.00 78700 20240930 -19.57 43150 20240314 46.70 64200 -1.40 20250306 55200 14.67 20250102 78700 -19.57 20240930 43150 46.70 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
7 20250306 110827 55 30.00 KOSPI200 화학 N N N Y 40 N 63100 1000 2 1.61 11345329350 179706 65.20 62900 64200 61300 80700 43500 62100 63132.74 34.42 0 -7353 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14895 277.97 2.23 12 0.76 227.00 28347.00 78700 20240930 -19.82 43150 20240314 46.23 64200 -1.71 20250306 55200 14.31 20250102 78700 -19.82 20240930 43150 46.23 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
8 20250306 100829 55 30.00 KOSPI200 화학 N N N Y 40 N 63600 1500 2 2.42 8437068950 133827 48.55 62900 64200 61300 80700 43500 62100 63044.62 34.42 0 -1980 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 15013 280.18 2.24 12 0.57 227.00 28347.00 78700 20240930 -19.19 43150 20240314 47.39 64200 -0.93 20250306 55200 15.22 20250102 78700 -19.19 20240930 43150 47.39 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
9 20250306 090833 55 30.00 KOSPI200 화학 N N N Y 40 N 61800 -300 5 -0.48 1400214200 22627 8.21 62900 62900 61300 80700 43500 62100 61882.42 34.42 0 -10214 63833 62966 61533 60666 59233 63400 61100 118 18600 500 44710 100 1 23605077 14588 272.25 2.18 12 0.10 227.00 28347.00 78700 20240930 -21.47 43150 20240314 43.22 62900 -1.75 20250306 55200 11.96 20250102 78700 -21.47 20240930 43150 43.22 20240314 1.34 N 161890 500 118 억 8125597 N N 4535 N 00 N
10 20250305 160821 55 30.00 KOSPI200 화학 N N N Y 40 N 62100 2000 2 3.33 16949131350 274016 123.67 60100 62400 60100 78100 42100 60100 61854.89 34.26 0 80352 63766 61932 60366 58532 56966 61150 57750 118 18000 500 43270 100 1 23605077 14659 273.57 2.19 12 1.16 227.00 28347.00 78700 20240930 -21.09 43150 20240314 43.92 62700 -0.96 20250121 55200 12.50 20250102 78700 -21.09 20240930 43150 43.92 20240314 1.43 N 161890 500 118 억 8086545 N N 4535 N 00 N
11 20250305 150825 55 30.00 KOSPI200 화학 N N N Y 40 N 62000 1900 2 3.16 16272265350 263101 118.75 60100 62400 60100 78100 42100 60100 61848.38 34.26 0 78795 63766 61932 60366 58532 56966 61150 57750 118 18000 500 43270 100 1 23605077 14635 273.13 2.19 12 1.11 227.00 28347.00 78700 20240930 -21.22 43150 20240314 43.68 62700 -1.12 20250121 55200 12.32 20250102 78700 -21.22 20240930 43150 43.68 20240314 1.43 N 161890 500 118 억 8086545 N N 2616 N 00 N
12 20250305 140823 55 30.00 KOSPI200 화학 N N N Y 40 N 62100 2000 2 3.33 14220200600 229997 103.81 60100 62400 60100 78100 42100 60100 61828.22 34.26 0 78946 63766 61932 60366 58532 56966 61150 57750 118 18000 500 43270 100 1 23605077 14659 273.57 2.19 12 0.97 227.00 28347.00 78700 20240930 -21.09 43150 20240314 43.92 62700 -0.96 20250121 55200 12.50 20250102 78700 -21.09 20240930 43150 43.92 20240314 1.43 N 161890 500 118 억 8086545 N N 2616 N 00 N