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
285130/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
20250306,161026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,0,3,0.00,837492175,19951,71.60,41850,42500,41700,54900,29650,42300,41977.41,11.48,0,-1990,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7298,20.55,0.39,12,0.12,2058.00,109846.00,71000,20240222,-40.42,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,70300,-39.83,20240308,39100,8.18,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,56,N,00,N
20250306,151026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42000,-300,5,-0.71,744871975,17759,63.73,41850,42500,41700,54900,29650,42300,41943.35,11.48,0,-2391,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7247,20.41,0.38,12,0.10,2058.00,109846.00,71000,20240222,-40.85,39100,20241209,7.42,46400,-9.48,20250103,39300,6.87,20250203,70300,-40.26,20240308,39100,7.42,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250306,141026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42000,-300,5,-0.71,616534775,14711,52.79,41850,42500,41700,54900,29650,42300,41909.78,11.48,0,-1790,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7247,20.41,0.38,12,0.09,2058.00,109846.00,71000,20240222,-40.85,39100,20241209,7.42,46400,-9.48,20250103,39300,6.87,20250203,70300,-40.26,20240308,39100,7.42,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250306,131026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,-550,5,-1.30,464972525,11095,39.82,41850,42500,41700,54900,29650,42300,41908.29,11.48,0,-2988,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7203,20.29,0.38,12,0.06,2058.00,109846.00,71000,20240222,-41.20,39100,20241209,6.78,46400,-10.02,20250103,39300,6.23,20250203,70300,-40.61,20240308,39100,6.78,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250306,121025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41850,-450,5,-1.06,358882950,8555,30.70,41850,42500,41750,54900,29650,42300,41950.08,11.48,0,-1707,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7221,20.34,0.38,12,0.05,2058.00,109846.00,71000,20240222,-41.06,39100,20241209,7.03,46400,-9.81,20250103,39300,6.49,20250203,70300,-40.47,20240308,39100,7.03,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250306,111022,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,-550,5,-1.30,258432000,6153,22.08,41850,42500,41750,54900,29650,42300,42000.98,11.48,0,-1148,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7203,20.29,0.38,12,0.04,2058.00,109846.00,71000,20240222,-41.20,39100,20241209,6.78,46400,-10.02,20250103,39300,6.23,20250203,70300,-40.61,20240308,39100,6.78,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250306,101025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41950,-350,5,-0.83,161166600,3829,13.74,41850,42500,41850,54900,29650,42300,42091.04,11.48,0,-342,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7238,20.38,0.38,12,0.02,2058.00,109846.00,71000,20240222,-40.92,39100,20241209,7.29,46400,-9.59,20250103,39300,6.74,20250203,70300,-40.33,20240308,39100,7.29,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250306,091029,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42450,150,2,0.35,41106700,972,3.49,41850,42500,41850,54900,29650,42300,42290.84,11.48,0,417,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7324,20.63,0.39,12,0.01,2058.00,109846.00,71000,20240222,-40.21,39100,20241209,8.57,46400,-8.51,20250103,39300,8.02,20250203,70300,-39.62,20240308,39100,8.57,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N
20250305,161014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,1650,2,4.06,1164441800,27865,108.17,40650,42300,40650,52800,28500,40650,41788.67,11.44,0,5986,42150,41400,41000,40250,39850,41200,40050,882,12150,5000,30080,50,1,17253783,7298,20.55,0.39,12,0.16,2058.00,109846.00,71000,20240222,-40.42,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,70300,-39.83,20240308,39100,8.18,20241209,0.72,N,285130,5000,882 억,,1973593,N,N,167,N,00,N
20250305,151018,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41950,1300,2,3.20,1073204400,25699,99.76,40650,42275,40650,52800,28500,40650,41760.55,11.44,0,5662,42150,41400,41000,40250,39850,41200,40050,882,12150,5000,30080,50,1,17253783,7238,20.38,0.38,12,0.15,2058.00,109846.00,71000,20240222,-40.92,39100,20241209,7.29,46400,-9.59,20250103,39300,6.74,20250203,70300,-40.33,20240308,39100,7.29,20241209,0.72,N,285130,5000,882 억,,1973593,N,N,187,N,00,N
20250305,141017,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42150,1500,2,3.69,995705900,23855,92.60,40650,42275,40650,52800,28500,40650,41739.92,11.44,0,5466,42150,41400,41000,40250,39850,41200,40050,882,12150,5000,30080,50,1,17253783,7272,20.48,0.38,12,0.14,2058.00,109846.00,71000,20240222,-40.63,39100,20241209,7.80,46400,-9.16,20250103,39300,7.25,20250203,70300,-40.04,20240308,39100,7.80,20241209,0.72,N,285130,5000,882 억,,1973593,N,N,187,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 161026 55 40.00 KOSPI200 화학 N N N Y 40 N 42300 0 3 0.00 837492175 19951 71.60 41850 42500 41700 54900 29650 42300 41977.41 11.48 0 -1990 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7298 20.55 0.39 12 0.12 2058.00 109846.00 71000 20240222 -40.42 39100 20241209 8.18 46400 -8.84 20250103 39300 7.63 20250203 70300 -39.83 20240308 39100 8.18 20241209 0.77 N 285130 5000 882 억 1980623 N N 56 N 00 N
3 20250306 151026 55 40.00 KOSPI200 화학 N N N Y 40 N 42000 -300 5 -0.71 744871975 17759 63.73 41850 42500 41700 54900 29650 42300 41943.35 11.48 0 -2391 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7247 20.41 0.38 12 0.10 2058.00 109846.00 71000 20240222 -40.85 39100 20241209 7.42 46400 -9.48 20250103 39300 6.87 20250203 70300 -40.26 20240308 39100 7.42 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
4 20250306 141026 55 40.00 KOSPI200 화학 N N N Y 40 N 42000 -300 5 -0.71 616534775 14711 52.79 41850 42500 41700 54900 29650 42300 41909.78 11.48 0 -1790 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7247 20.41 0.38 12 0.09 2058.00 109846.00 71000 20240222 -40.85 39100 20241209 7.42 46400 -9.48 20250103 39300 6.87 20250203 70300 -40.26 20240308 39100 7.42 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
5 20250306 131026 55 40.00 KOSPI200 화학 N N N Y 40 N 41750 -550 5 -1.30 464972525 11095 39.82 41850 42500 41700 54900 29650 42300 41908.29 11.48 0 -2988 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7203 20.29 0.38 12 0.06 2058.00 109846.00 71000 20240222 -41.20 39100 20241209 6.78 46400 -10.02 20250103 39300 6.23 20250203 70300 -40.61 20240308 39100 6.78 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
6 20250306 121025 55 40.00 KOSPI200 화학 N N N Y 40 N 41850 -450 5 -1.06 358882950 8555 30.70 41850 42500 41750 54900 29650 42300 41950.08 11.48 0 -1707 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7221 20.34 0.38 12 0.05 2058.00 109846.00 71000 20240222 -41.06 39100 20241209 7.03 46400 -9.81 20250103 39300 6.49 20250203 70300 -40.47 20240308 39100 7.03 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
7 20250306 111022 55 40.00 KOSPI200 화학 N N N Y 40 N 41750 -550 5 -1.30 258432000 6153 22.08 41850 42500 41750 54900 29650 42300 42000.98 11.48 0 -1148 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7203 20.29 0.38 12 0.04 2058.00 109846.00 71000 20240222 -41.20 39100 20241209 6.78 46400 -10.02 20250103 39300 6.23 20250203 70300 -40.61 20240308 39100 6.78 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
8 20250306 101025 55 40.00 KOSPI200 화학 N N N Y 40 N 41950 -350 5 -0.83 161166600 3829 13.74 41850 42500 41850 54900 29650 42300 42091.04 11.48 0 -342 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7238 20.38 0.38 12 0.02 2058.00 109846.00 71000 20240222 -40.92 39100 20241209 7.29 46400 -9.59 20250103 39300 6.74 20250203 70300 -40.33 20240308 39100 7.29 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
9 20250306 091029 55 40.00 KOSPI200 화학 N N N Y 40 N 42450 150 2 0.35 41106700 972 3.49 41850 42500 41850 54900 29650 42300 42290.84 11.48 0 417 43400 42850 41750 41200 40100 43125 41475 882 12600 5000 31300 50 1 17253783 7324 20.63 0.39 12 0.01 2058.00 109846.00 71000 20240222 -40.21 39100 20241209 8.57 46400 -8.51 20250103 39300 8.02 20250203 70300 -39.62 20240308 39100 8.57 20241209 0.77 N 285130 5000 882 억 1980623 N N 167 N 00 N
10 20250305 161014 55 40.00 KOSPI200 화학 N N N Y 40 N 42300 1650 2 4.06 1164441800 27865 108.17 40650 42300 40650 52800 28500 40650 41788.67 11.44 0 5986 42150 41400 41000 40250 39850 41200 40050 882 12150 5000 30080 50 1 17253783 7298 20.55 0.39 12 0.16 2058.00 109846.00 71000 20240222 -40.42 39100 20241209 8.18 46400 -8.84 20250103 39300 7.63 20250203 70300 -39.83 20240308 39100 8.18 20241209 0.72 N 285130 5000 882 억 1973593 N N 167 N 00 N
11 20250305 151018 55 40.00 KOSPI200 화학 N N N Y 40 N 41950 1300 2 3.20 1073204400 25699 99.76 40650 42275 40650 52800 28500 40650 41760.55 11.44 0 5662 42150 41400 41000 40250 39850 41200 40050 882 12150 5000 30080 50 1 17253783 7238 20.38 0.38 12 0.15 2058.00 109846.00 71000 20240222 -40.92 39100 20241209 7.29 46400 -9.59 20250103 39300 6.74 20250203 70300 -40.33 20240308 39100 7.29 20241209 0.72 N 285130 5000 882 억 1973593 N N 187 N 00 N
12 20250305 141017 55 40.00 KOSPI200 화학 N N N Y 40 N 42150 1500 2 3.69 995705900 23855 92.60 40650 42275 40650 52800 28500 40650 41739.92 11.44 0 5466 42150 41400 41000 40250 39850 41200 40050 882 12150 5000 30080 50 1 17253783 7272 20.48 0.38 12 0.14 2058.00 109846.00 71000 20240222 -40.63 39100 20241209 7.80 46400 -9.16 20250103 39300 7.25 20250203 70300 -40.04 20240308 39100 7.80 20241209 0.72 N 285130 5000 882 억 1973593 N N 187 N 00 N