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
178920/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
20250306,160841,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18300,-200,5,-1.08,2464082135,131971,119.00,18500,19210,18300,24050,12950,18500,18672.12,8.72,0,-36842,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5374,22.99,1.59,12,0.45,796.00,11507.00,34350,20240716,-46.72,14250,20241209,28.42,22900,-20.09,20250211,16220,12.82,20250203,34350,-46.72,20240716,14250,28.42,20241209,0.98,N,178920,500,146 억,,2560965,N,N,81,N,00,N
20250306,150840,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18350,-150,5,-0.81,2292877255,122628,110.58,18500,19210,18300,24050,12950,18500,18697.83,8.72,0,-35764,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5389,23.05,1.59,12,0.42,796.00,11507.00,34350,20240716,-46.58,14250,20241209,28.77,22900,-19.87,20250211,16220,13.13,20250203,34350,-46.58,20240716,14250,28.77,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250306,140839,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18520,20,2,0.11,1870285675,99701,89.90,18500,19210,18500,24050,12950,18500,18758.95,8.72,0,-24461,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5439,23.27,1.61,12,0.34,796.00,11507.00,34350,20240716,-46.08,14250,20241209,29.96,22900,-19.13,20250211,16220,14.18,20250203,34350,-46.08,20240716,14250,29.96,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250306,130841,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18580,80,2,0.43,1677568815,89318,80.54,18500,19210,18500,24050,12950,18500,18781.98,8.72,0,-18966,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5456,23.34,1.61,12,0.30,796.00,11507.00,34350,20240716,-45.91,14250,20241209,30.39,22900,-18.86,20250211,16220,14.55,20250203,34350,-45.91,20240716,14250,30.39,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250306,120840,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18610,110,2,0.59,1491888995,79340,71.54,18500,19210,18500,24050,12950,18500,18803.74,8.72,0,-14336,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5465,23.38,1.62,12,0.27,796.00,11507.00,34350,20240716,-45.82,14250,20241209,30.60,22900,-18.73,20250211,16220,14.73,20250203,34350,-45.82,20240716,14250,30.60,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250306,110837,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18620,120,2,0.65,1261418875,66935,60.36,18500,19210,18500,24050,12950,18500,18845.43,8.72,0,-10469,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5468,23.39,1.62,12,0.23,796.00,11507.00,34350,20240716,-45.79,14250,20241209,30.67,22900,-18.69,20250211,16220,14.80,20250203,34350,-45.79,20240716,14250,30.67,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250306,100839,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18690,190,2,1.03,951207805,50291,45.35,18500,19210,18500,24050,12950,18500,18914.08,8.72,0,-6778,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5489,23.48,1.62,12,0.17,796.00,11507.00,34350,20240716,-45.59,14250,20241209,31.16,22900,-18.38,20250211,16220,15.23,20250203,34350,-45.59,20240716,14250,31.16,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250306,090842,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18920,420,2,2.27,262020750,13787,12.43,18500,19180,18500,24050,12950,18500,19004.91,8.72,0,2760,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5556,23.77,1.64,12,0.05,796.00,11507.00,34350,20240716,-44.92,14250,20241209,32.77,22900,-17.38,20250211,16220,16.65,20250203,34350,-44.92,20240716,14250,32.77,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N
20250305,160830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18500,330,2,1.82,2042234240,110727,102.65,18000,18730,18000,23600,12720,18170,18443.87,8.74,0,-15641,18643,18406,18013,17776,17383,18525,17895,147,5430,500,13080,10,1,29366322,5433,23.24,1.61,12,0.38,796.00,11507.00,34350,20240716,-46.14,14250,20241209,29.82,22900,-19.21,20250211,16220,14.06,20250203,34350,-46.14,20240716,14250,29.82,20241209,0.96,N,178920,500,146 억,,2565367,N,N,318,N,00,N
20250305,150834,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18500,330,2,1.82,1951896340,105844,98.12,18000,18730,18000,23600,12720,18170,18441.26,8.74,0,-14627,18643,18406,18013,17776,17383,18525,17895,147,5430,500,13080,10,1,29366322,5433,23.24,1.61,12,0.36,796.00,11507.00,34350,20240716,-46.14,14250,20241209,29.82,22900,-19.21,20250211,16220,14.06,20250203,34350,-46.14,20240716,14250,29.82,20241209,0.96,N,178920,500,146 억,,2565367,N,N,1071,N,00,N
20250305,140833,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18430,260,2,1.43,1728622860,93765,86.93,18000,18730,18000,23600,12720,18170,18435.69,8.74,0,-13869,18643,18406,18013,17776,17383,18525,17895,147,5430,500,13080,10,1,29366322,5412,23.15,1.60,12,0.32,796.00,11507.00,34350,20240716,-46.35,14250,20241209,29.33,22900,-19.52,20250211,16220,13.63,20250203,34350,-46.35,20240716,14250,29.33,20241209,0.96,N,178920,500,146 억,,2565367,N,N,1071,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 160841 55 60.00 KOSPI200 화학 N N N Y 60 N 18300 -200 5 -1.08 2464082135 131971 119.00 18500 19210 18300 24050 12950 18500 18672.12 8.72 0 -36842 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5374 22.99 1.59 12 0.45 796.00 11507.00 34350 20240716 -46.72 14250 20241209 28.42 22900 -20.09 20250211 16220 12.82 20250203 34350 -46.72 20240716 14250 28.42 20241209 0.98 N 178920 500 146 억 2560965 N N 81 N 00 N
3 20250306 150840 55 60.00 KOSPI200 화학 N N N Y 60 N 18350 -150 5 -0.81 2292877255 122628 110.58 18500 19210 18300 24050 12950 18500 18697.83 8.72 0 -35764 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5389 23.05 1.59 12 0.42 796.00 11507.00 34350 20240716 -46.58 14250 20241209 28.77 22900 -19.87 20250211 16220 13.13 20250203 34350 -46.58 20240716 14250 28.77 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
4 20250306 140839 55 60.00 KOSPI200 화학 N N N Y 60 N 18520 20 2 0.11 1870285675 99701 89.90 18500 19210 18500 24050 12950 18500 18758.95 8.72 0 -24461 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5439 23.27 1.61 12 0.34 796.00 11507.00 34350 20240716 -46.08 14250 20241209 29.96 22900 -19.13 20250211 16220 14.18 20250203 34350 -46.08 20240716 14250 29.96 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
5 20250306 130841 55 60.00 KOSPI200 화학 N N N Y 60 N 18580 80 2 0.43 1677568815 89318 80.54 18500 19210 18500 24050 12950 18500 18781.98 8.72 0 -18966 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5456 23.34 1.61 12 0.30 796.00 11507.00 34350 20240716 -45.91 14250 20241209 30.39 22900 -18.86 20250211 16220 14.55 20250203 34350 -45.91 20240716 14250 30.39 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
6 20250306 120840 55 60.00 KOSPI200 화학 N N N Y 60 N 18610 110 2 0.59 1491888995 79340 71.54 18500 19210 18500 24050 12950 18500 18803.74 8.72 0 -14336 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5465 23.38 1.62 12 0.27 796.00 11507.00 34350 20240716 -45.82 14250 20241209 30.60 22900 -18.73 20250211 16220 14.73 20250203 34350 -45.82 20240716 14250 30.60 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
7 20250306 110837 55 60.00 KOSPI200 화학 N N N Y 60 N 18620 120 2 0.65 1261418875 66935 60.36 18500 19210 18500 24050 12950 18500 18845.43 8.72 0 -10469 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5468 23.39 1.62 12 0.23 796.00 11507.00 34350 20240716 -45.79 14250 20241209 30.67 22900 -18.69 20250211 16220 14.80 20250203 34350 -45.79 20240716 14250 30.67 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
8 20250306 100839 55 60.00 KOSPI200 화학 N N N Y 60 N 18690 190 2 1.03 951207805 50291 45.35 18500 19210 18500 24050 12950 18500 18914.08 8.72 0 -6778 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5489 23.48 1.62 12 0.17 796.00 11507.00 34350 20240716 -45.59 14250 20241209 31.16 22900 -18.38 20250211 16220 15.23 20250203 34350 -45.59 20240716 14250 31.16 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
9 20250306 090842 55 60.00 KOSPI200 화학 N N N Y 60 N 18920 420 2 2.27 262020750 13787 12.43 18500 19180 18500 24050 12950 18500 19004.91 8.72 0 2760 19140 18820 18410 18090 17680 18980 18250 147 5550 500 13320 10 1 29366322 5556 23.77 1.64 12 0.05 796.00 11507.00 34350 20240716 -44.92 14250 20241209 32.77 22900 -17.38 20250211 16220 16.65 20250203 34350 -44.92 20240716 14250 32.77 20241209 0.98 N 178920 500 146 억 2560965 N N 318 N 00 N
10 20250305 160830 55 60.00 KOSPI200 화학 N N N Y 60 N 18500 330 2 1.82 2042234240 110727 102.65 18000 18730 18000 23600 12720 18170 18443.87 8.74 0 -15641 18643 18406 18013 17776 17383 18525 17895 147 5430 500 13080 10 1 29366322 5433 23.24 1.61 12 0.38 796.00 11507.00 34350 20240716 -46.14 14250 20241209 29.82 22900 -19.21 20250211 16220 14.06 20250203 34350 -46.14 20240716 14250 29.82 20241209 0.96 N 178920 500 146 억 2565367 N N 318 N 00 N
11 20250305 150834 55 60.00 KOSPI200 화학 N N N Y 60 N 18500 330 2 1.82 1951896340 105844 98.12 18000 18730 18000 23600 12720 18170 18441.26 8.74 0 -14627 18643 18406 18013 17776 17383 18525 17895 147 5430 500 13080 10 1 29366322 5433 23.24 1.61 12 0.36 796.00 11507.00 34350 20240716 -46.14 14250 20241209 29.82 22900 -19.21 20250211 16220 14.06 20250203 34350 -46.14 20240716 14250 29.82 20241209 0.96 N 178920 500 146 억 2565367 N N 1071 N 00 N
12 20250305 140833 55 60.00 KOSPI200 화학 N N N Y 60 N 18430 260 2 1.43 1728622860 93765 86.93 18000 18730 18000 23600 12720 18170 18435.69 8.74 0 -13869 18643 18406 18013 17776 17383 18525 17895 147 5430 500 13080 10 1 29366322 5412 23.15 1.60 12 0.32 796.00 11507.00 34350 20240716 -46.35 14250 20241209 29.33 22900 -19.52 20250211 16220 13.63 20250203 34350 -46.35 20240716 14250 29.33 20241209 0.96 N 178920 500 146 억 2565367 N N 1071 N 00 N