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
192820/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
20250306,160853,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184300,13000,2,7.59,40298810950,221717,329.19,173000,185800,173000,222500,120000,171300,181756.79,32.97,0,-1992,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20917,36.61,5.77,12,1.95,5034.00,31968.00,208000,20240614,-11.39,99800,20240315,84.67,185800,-0.81,20250306,140100,31.55,20250102,208000,-11.39,20240614,99800,84.67,20240315,0.55,N,192820,500,56 억,,3742274,N,N,1427,N,00,N
20250306,150852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183800,12500,2,7.30,38792155550,213532,317.04,173000,185800,173000,222500,120000,171300,181669.05,32.97,0,-573,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20860,36.51,5.75,12,1.88,5034.00,31968.00,208000,20240614,-11.63,99800,20240315,84.17,185800,-1.08,20250306,140100,31.19,20250102,208000,-11.63,20240614,99800,84.17,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250306,140851,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182400,11100,2,6.48,31773131550,175444,260.49,173000,184500,173000,222500,120000,171300,181101.27,32.97,0,-106,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20702,36.23,5.71,12,1.55,5034.00,31968.00,208000,20240614,-12.31,99800,20240315,82.77,184500,-1.14,20250306,140100,30.19,20250102,208000,-12.31,20240614,99800,82.77,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250306,130852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,181600,10300,2,6.01,27084222750,149581,222.09,173000,184500,173000,222500,120000,171300,181067.27,32.97,0,389,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20611,36.07,5.68,12,1.32,5034.00,31968.00,208000,20240614,-12.69,99800,20240315,81.96,184500,-1.57,20250306,140100,29.62,20250102,208000,-12.69,20240614,99800,81.96,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250306,120851,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182600,11300,2,6.60,23942583500,132337,196.49,173000,184500,173000,222500,120000,171300,180921.31,32.97,0,4154,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20724,36.27,5.71,12,1.17,5034.00,31968.00,208000,20240614,-12.21,99800,20240315,82.97,184500,-1.03,20250306,140100,30.34,20250102,208000,-12.21,20240614,99800,82.97,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250306,110849,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,181300,10000,2,5.84,20927348850,115814,171.95,173000,184500,173000,222500,120000,171300,180697.92,32.97,0,8337,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20577,36.02,5.67,12,1.02,5034.00,31968.00,208000,20240614,-12.84,99800,20240315,81.66,184500,-1.73,20250306,140100,29.41,20250102,208000,-12.84,20240614,99800,81.66,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250306,100851,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,180900,9600,2,5.60,14058373600,78195,116.10,173000,184300,173000,222500,120000,171300,179786.09,32.97,0,9759,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20531,35.94,5.66,12,0.69,5034.00,31968.00,208000,20240614,-13.03,99800,20240315,81.26,184300,-1.84,20250306,140100,29.12,20250102,208000,-13.03,20240614,99800,81.26,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250306,090854,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,176000,4700,2,2.74,1770097400,10147,15.07,173000,176700,173000,222500,120000,171300,174445.39,32.97,0,-723,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,19975,34.96,5.51,12,0.09,5034.00,31968.00,208000,20240614,-15.38,99800,20240315,76.35,177200,-0.68,20250228,140100,25.62,20250102,208000,-15.38,20240614,99800,76.35,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N
20250305,160842,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171300,5200,2,3.13,11421952250,67278,57.44,166100,171700,165700,215500,116300,166100,169771.77,32.82,0,2986,175633,170866,168133,163366,160633,169500,162000,57,49400,500,119590,100,1,11349509,19442,34.03,5.36,12,0.59,5034.00,31968.00,208000,20240614,-17.64,99800,20240315,71.64,177200,-3.33,20250228,140100,22.27,20250102,208000,-17.64,20240614,99800,71.64,20240315,0.59,N,192820,500,56 억,,3725210,N,N,3051,N,00,N
20250305,150845,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171000,4900,2,2.95,10878244750,64101,54.73,166100,171700,165700,215500,116300,166100,169705.21,32.82,0,3062,175633,170866,168133,163366,160633,169500,162000,57,49400,500,119590,100,1,11349509,19408,33.97,5.35,12,0.56,5034.00,31968.00,208000,20240614,-17.79,99800,20240315,71.34,177200,-3.50,20250228,140100,22.06,20250102,208000,-17.79,20240614,99800,71.34,20240315,0.59,N,192820,500,56 억,,3725210,N,N,1828,N,00,N
20250305,140844,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,170000,3900,2,2.35,9932758100,58553,49.99,166100,171700,165700,215500,116300,166100,169637.53,32.82,0,1861,175633,170866,168133,163366,160633,169500,162000,57,49400,500,119590,100,1,11349509,19294,33.77,5.32,12,0.52,5034.00,31968.00,208000,20240614,-18.27,99800,20240315,70.34,177200,-4.06,20250228,140100,21.34,20250102,208000,-18.27,20240614,99800,70.34,20240315,0.59,N,192820,500,56 억,,3725210,N,N,1828,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 160853 55 50.00 KOSPI200 화학 N N N Y 50 N 184300 13000 2 7.59 40298810950 221717 329.19 173000 185800 173000 222500 120000 171300 181756.79 32.97 0 -1992 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20917 36.61 5.77 12 1.95 5034.00 31968.00 208000 20240614 -11.39 99800 20240315 84.67 185800 -0.81 20250306 140100 31.55 20250102 208000 -11.39 20240614 99800 84.67 20240315 0.55 N 192820 500 56 억 3742274 N N 1427 N 00 N
3 20250306 150852 55 50.00 KOSPI200 화학 N N N Y 50 N 183800 12500 2 7.30 38792155550 213532 317.04 173000 185800 173000 222500 120000 171300 181669.05 32.97 0 -573 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20860 36.51 5.75 12 1.88 5034.00 31968.00 208000 20240614 -11.63 99800 20240315 84.17 185800 -1.08 20250306 140100 31.19 20250102 208000 -11.63 20240614 99800 84.17 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
4 20250306 140851 55 50.00 KOSPI200 화학 N N N Y 50 N 182400 11100 2 6.48 31773131550 175444 260.49 173000 184500 173000 222500 120000 171300 181101.27 32.97 0 -106 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20702 36.23 5.71 12 1.55 5034.00 31968.00 208000 20240614 -12.31 99800 20240315 82.77 184500 -1.14 20250306 140100 30.19 20250102 208000 -12.31 20240614 99800 82.77 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
5 20250306 130852 55 50.00 KOSPI200 화학 N N N Y 50 N 181600 10300 2 6.01 27084222750 149581 222.09 173000 184500 173000 222500 120000 171300 181067.27 32.97 0 389 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20611 36.07 5.68 12 1.32 5034.00 31968.00 208000 20240614 -12.69 99800 20240315 81.96 184500 -1.57 20250306 140100 29.62 20250102 208000 -12.69 20240614 99800 81.96 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
6 20250306 120851 55 50.00 KOSPI200 화학 N N N Y 50 N 182600 11300 2 6.60 23942583500 132337 196.49 173000 184500 173000 222500 120000 171300 180921.31 32.97 0 4154 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20724 36.27 5.71 12 1.17 5034.00 31968.00 208000 20240614 -12.21 99800 20240315 82.97 184500 -1.03 20250306 140100 30.34 20250102 208000 -12.21 20240614 99800 82.97 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
7 20250306 110849 55 50.00 KOSPI200 화학 N N N Y 50 N 181300 10000 2 5.84 20927348850 115814 171.95 173000 184500 173000 222500 120000 171300 180697.92 32.97 0 8337 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20577 36.02 5.67 12 1.02 5034.00 31968.00 208000 20240614 -12.84 99800 20240315 81.66 184500 -1.73 20250306 140100 29.41 20250102 208000 -12.84 20240614 99800 81.66 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
8 20250306 100851 55 50.00 KOSPI200 화학 N N N Y 50 N 180900 9600 2 5.60 14058373600 78195 116.10 173000 184300 173000 222500 120000 171300 179786.09 32.97 0 9759 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 20531 35.94 5.66 12 0.69 5034.00 31968.00 208000 20240614 -13.03 99800 20240315 81.26 184300 -1.84 20250306 140100 29.12 20250102 208000 -13.03 20240614 99800 81.26 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
9 20250306 090854 55 50.00 KOSPI200 화학 N N N Y 50 N 176000 4700 2 2.74 1770097400 10147 15.07 173000 176700 173000 222500 120000 171300 174445.39 32.97 0 -723 175566 173432 169566 167432 163566 174500 168500 57 51200 500 123330 100 1 11349509 19975 34.96 5.51 12 0.09 5034.00 31968.00 208000 20240614 -15.38 99800 20240315 76.35 177200 -0.68 20250228 140100 25.62 20250102 208000 -15.38 20240614 99800 76.35 20240315 0.55 N 192820 500 56 억 3742274 N N 3051 N 00 N
10 20250305 160842 55 50.00 KOSPI200 화학 N N N Y 50 N 171300 5200 2 3.13 11421952250 67278 57.44 166100 171700 165700 215500 116300 166100 169771.77 32.82 0 2986 175633 170866 168133 163366 160633 169500 162000 57 49400 500 119590 100 1 11349509 19442 34.03 5.36 12 0.59 5034.00 31968.00 208000 20240614 -17.64 99800 20240315 71.64 177200 -3.33 20250228 140100 22.27 20250102 208000 -17.64 20240614 99800 71.64 20240315 0.59 N 192820 500 56 억 3725210 N N 3051 N 00 N
11 20250305 150845 55 50.00 KOSPI200 화학 N N N Y 50 N 171000 4900 2 2.95 10878244750 64101 54.73 166100 171700 165700 215500 116300 166100 169705.21 32.82 0 3062 175633 170866 168133 163366 160633 169500 162000 57 49400 500 119590 100 1 11349509 19408 33.97 5.35 12 0.56 5034.00 31968.00 208000 20240614 -17.79 99800 20240315 71.34 177200 -3.50 20250228 140100 22.06 20250102 208000 -17.79 20240614 99800 71.34 20240315 0.59 N 192820 500 56 억 3725210 N N 1828 N 00 N
12 20250305 140844 55 50.00 KOSPI200 화학 N N N Y 50 N 170000 3900 2 2.35 9932758100 58553 49.99 166100 171700 165700 215500 116300 166100 169637.53 32.82 0 1861 175633 170866 168133 163366 160633 169500 162000 57 49400 500 119590 100 1 11349509 19294 33.77 5.32 12 0.52 5034.00 31968.00 208000 20240614 -18.27 99800 20240315 70.34 177200 -4.06 20250228 140100 21.34 20250102 208000 -18.27 20240614 99800 70.34 20240315 0.59 N 192820 500 56 억 3725210 N N 1828 N 00 N