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
278470/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
20250306,161023,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,1300,2,2.05,63005498950,974610,57.55,63400,65900,62400,82400,44400,63400,64647.10,16.03,0,20883,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24095,28.77,11.95,12,2.62,2249.00,5414.00,93500,20240227,-30.80,38380,20240805,68.58,65900,-1.82,20250306,41550,55.72,20250203,409500,-84.20,20240627,39700,62.97,20241115,2.48,N,278470,100,38 억,,5968587,N,N,2425,N,00,N
20250306,151022,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,1100,2,1.74,61216885050,946883,55.92,63400,65900,62400,82400,44400,63400,64651.24,16.03,0,19670,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24021,28.68,11.91,12,2.54,2249.00,5414.00,93500,20240227,-31.02,38380,20240805,68.06,65900,-2.12,20250306,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250306,141022,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64400,1000,2,1.58,56515087750,873986,51.61,63400,65900,62400,82400,44400,63400,64663.92,16.03,0,16417,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,23984,28.63,11.90,12,2.35,2249.00,5414.00,93500,20240227,-31.12,38380,20240805,67.80,65900,-2.28,20250306,41550,54.99,20250203,409500,-84.27,20240627,39700,62.22,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250306,131023,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,1100,2,1.74,52448104300,810614,47.87,63400,65900,62400,82400,44400,63400,64702.05,16.03,0,18408,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24021,28.68,11.91,12,2.18,2249.00,5414.00,93500,20240227,-31.02,38380,20240805,68.06,65900,-2.12,20250306,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250306,121022,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,1100,2,1.74,48122832050,743192,43.89,63400,65900,62400,82400,44400,63400,64751.94,16.03,0,13329,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24021,28.68,11.91,12,2.00,2249.00,5414.00,93500,20240227,-31.02,38380,20240805,68.06,65900,-2.12,20250306,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250306,111018,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,1700,2,2.68,44010733900,679798,40.14,63400,65900,62400,82400,44400,63400,64741.33,16.03,0,17183,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24244,28.95,12.02,12,1.83,2249.00,5414.00,93500,20240227,-30.37,38380,20240805,69.62,65900,-1.21,20250306,41550,56.68,20250203,409500,-84.10,20240627,39700,63.98,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250306,101021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64900,1500,2,2.37,31412958000,486798,28.75,63400,65500,62400,82400,44400,63400,64530.27,16.03,0,20394,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24170,28.86,11.99,12,1.31,2249.00,5414.00,93500,20240227,-30.59,38380,20240805,69.10,65500,-0.92,20250306,41550,56.20,20250203,409500,-84.15,20240627,39700,63.48,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250306,091025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,1100,2,1.74,7276892050,114179,6.74,63400,64800,62400,82400,44400,63400,63732.95,16.03,0,-4708,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24021,28.68,11.91,12,0.31,2249.00,5414.00,93500,20240227,-31.02,38380,20240805,68.06,64800,0.00,20250305,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N
20250305,161010,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63400,3900,2,6.55,104332047250,1677669,185.30,59900,64800,59600,77300,41700,59500,62185.39,16.12,0,-108265,63166,61332,59466,57632,55766,60400,56700,38,17800,100,41650,100,1,37241555,23611,28.19,11.71,12,4.50,2249.00,5414.00,93500,20240227,-32.19,38380,20240805,65.19,64800,-2.16,20250305,41550,52.59,20250203,409500,-84.52,20240627,39700,59.70,20241115,2.43,N,278470,100,38 억,,6003839,N,N,15268,N,00,N
20250305,151014,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63000,3500,2,5.88,86481154350,1397984,154.41,59900,63600,59600,77300,41700,59500,61862.00,16.12,0,-112778,63166,61332,59466,57632,55766,60400,56700,38,17800,100,41650,100,1,37241555,23462,28.01,11.64,12,3.75,2249.00,5414.00,93500,20240227,-32.62,38380,20240805,64.15,63600,-0.94,20250305,41550,51.62,20250203,409500,-84.62,20240627,39700,58.69,20241115,2.43,N,278470,100,38 억,,6003839,N,N,4488,N,00,N
20250305,141013,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61400,1900,2,3.19,76261347250,1233597,136.25,59900,63600,59600,77300,41700,59500,61821.05,16.12,0,-121353,63166,61332,59466,57632,55766,60400,56700,38,17800,100,41650,100,1,37241555,22866,27.30,11.34,12,3.31,2249.00,5414.00,93500,20240227,-34.33,38380,20240805,59.98,63600,-3.46,20250305,41550,47.77,20250203,409500,-85.01,20240627,39700,54.66,20241115,2.43,N,278470,100,38 억,,6003839,N,N,4488,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 161023 55 30.00 KOSPI200 화학 N N N Y 40 N 64700 1300 2 2.05 63005498950 974610 57.55 63400 65900 62400 82400 44400 63400 64647.10 16.03 0 20883 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24095 28.77 11.95 12 2.62 2249.00 5414.00 93500 20240227 -30.80 38380 20240805 68.58 65900 -1.82 20250306 41550 55.72 20250203 409500 -84.20 20240627 39700 62.97 20241115 2.48 N 278470 100 38 억 5968587 N N 2425 N 00 N
3 20250306 151022 55 30.00 KOSPI200 화학 N N N Y 40 N 64500 1100 2 1.74 61216885050 946883 55.92 63400 65900 62400 82400 44400 63400 64651.24 16.03 0 19670 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24021 28.68 11.91 12 2.54 2249.00 5414.00 93500 20240227 -31.02 38380 20240805 68.06 65900 -2.12 20250306 41550 55.23 20250203 409500 -84.25 20240627 39700 62.47 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
4 20250306 141022 55 30.00 KOSPI200 화학 N N N Y 40 N 64400 1000 2 1.58 56515087750 873986 51.61 63400 65900 62400 82400 44400 63400 64663.92 16.03 0 16417 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 23984 28.63 11.90 12 2.35 2249.00 5414.00 93500 20240227 -31.12 38380 20240805 67.80 65900 -2.28 20250306 41550 54.99 20250203 409500 -84.27 20240627 39700 62.22 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
5 20250306 131023 55 30.00 KOSPI200 화학 N N N Y 40 N 64500 1100 2 1.74 52448104300 810614 47.87 63400 65900 62400 82400 44400 63400 64702.05 16.03 0 18408 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24021 28.68 11.91 12 2.18 2249.00 5414.00 93500 20240227 -31.02 38380 20240805 68.06 65900 -2.12 20250306 41550 55.23 20250203 409500 -84.25 20240627 39700 62.47 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
6 20250306 121022 55 30.00 KOSPI200 화학 N N N Y 40 N 64500 1100 2 1.74 48122832050 743192 43.89 63400 65900 62400 82400 44400 63400 64751.94 16.03 0 13329 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24021 28.68 11.91 12 2.00 2249.00 5414.00 93500 20240227 -31.02 38380 20240805 68.06 65900 -2.12 20250306 41550 55.23 20250203 409500 -84.25 20240627 39700 62.47 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
7 20250306 111018 55 30.00 KOSPI200 화학 N N N Y 40 N 65100 1700 2 2.68 44010733900 679798 40.14 63400 65900 62400 82400 44400 63400 64741.33 16.03 0 17183 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24244 28.95 12.02 12 1.83 2249.00 5414.00 93500 20240227 -30.37 38380 20240805 69.62 65900 -1.21 20250306 41550 56.68 20250203 409500 -84.10 20240627 39700 63.98 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
8 20250306 101021 55 30.00 KOSPI200 화학 N N N Y 40 N 64900 1500 2 2.37 31412958000 486798 28.75 63400 65500 62400 82400 44400 63400 64530.27 16.03 0 20394 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24170 28.86 11.99 12 1.31 2249.00 5414.00 93500 20240227 -30.59 38380 20240805 69.10 65500 -0.92 20250306 41550 56.20 20250203 409500 -84.15 20240627 39700 63.48 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
9 20250306 091025 55 30.00 KOSPI200 화학 N N N Y 40 N 64500 1100 2 1.74 7276892050 114179 6.74 63400 64800 62400 82400 44400 63400 63732.95 16.03 0 -4708 67800 65600 62600 60400 57400 66700 61500 38 19000 100 44380 100 1 37241555 24021 28.68 11.91 12 0.31 2249.00 5414.00 93500 20240227 -31.02 38380 20240805 68.06 64800 0.00 20250305 41550 55.23 20250203 409500 -84.25 20240627 39700 62.47 20241115 2.48 N 278470 100 38 억 5968587 N N 15268 N 00 N
10 20250305 161010 55 30.00 KOSPI200 화학 N N N Y 40 N 63400 3900 2 6.55 104332047250 1677669 185.30 59900 64800 59600 77300 41700 59500 62185.39 16.12 0 -108265 63166 61332 59466 57632 55766 60400 56700 38 17800 100 41650 100 1 37241555 23611 28.19 11.71 12 4.50 2249.00 5414.00 93500 20240227 -32.19 38380 20240805 65.19 64800 -2.16 20250305 41550 52.59 20250203 409500 -84.52 20240627 39700 59.70 20241115 2.43 N 278470 100 38 억 6003839 N N 15268 N 00 N
11 20250305 151014 55 30.00 KOSPI200 화학 N N N Y 40 N 63000 3500 2 5.88 86481154350 1397984 154.41 59900 63600 59600 77300 41700 59500 61862.00 16.12 0 -112778 63166 61332 59466 57632 55766 60400 56700 38 17800 100 41650 100 1 37241555 23462 28.01 11.64 12 3.75 2249.00 5414.00 93500 20240227 -32.62 38380 20240805 64.15 63600 -0.94 20250305 41550 51.62 20250203 409500 -84.62 20240627 39700 58.69 20241115 2.43 N 278470 100 38 억 6003839 N N 4488 N 00 N
12 20250305 141013 55 30.00 KOSPI200 화학 N N N Y 40 N 61400 1900 2 3.19 76261347250 1233597 136.25 59900 63600 59600 77300 41700 59500 61821.05 16.12 0 -121353 63166 61332 59466 57632 55766 60400 56700 38 17800 100 41650 100 1 37241555 22866 27.30 11.34 12 3.31 2249.00 5414.00 93500 20240227 -34.33 38380 20240805 59.98 63600 -3.46 20250305 41550 47.77 20250203 409500 -85.01 20240627 39700 54.66 20241115 2.43 N 278470 100 38 억 6003839 N N 4488 N 00 N