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
298020/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
20250306,161039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229500,500,2,0.22,1626176000,7095,45.59,229000,233000,226500,297500,160500,229000,229200.24,17.62,0,564,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9932,10.66,0.78,12,0.16,21535.00,295216.00,421500,20240517,-45.55,192000,20241129,19.53,244000,-5.94,20250106,214000,7.24,20250203,421500,-45.55,20240517,192000,19.53,20241129,1.09,N,298020,5000,216 억,,762442,N,N,11,N,00,N
20250306,151039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,0,3,0.00,1499824500,6544,42.05,229000,233000,226500,297500,160500,229000,229190.79,17.62,0,579,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9910,10.63,0.78,12,0.15,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250306,141039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,0,3,0.00,1074953000,4681,30.08,229000,233000,227000,297500,160500,229000,229641.74,17.62,0,391,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9910,10.63,0.78,12,0.11,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250306,131039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,228500,-500,5,-0.22,852212000,3705,23.80,229000,233000,228000,297500,160500,229000,230016.73,17.62,0,196,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9889,10.61,0.77,12,0.09,21535.00,295216.00,421500,20240517,-45.79,192000,20241129,19.01,244000,-6.35,20250106,214000,6.78,20250203,421500,-45.79,20240517,192000,19.01,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250306,121039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,0,3,0.00,686530250,2981,19.15,229000,233000,228500,297500,160500,229000,230302.00,17.62,0,257,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9910,10.63,0.78,12,0.07,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250306,111035,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229500,500,2,0.22,597036250,2591,16.65,229000,233000,228500,297500,160500,229000,230426.96,17.62,0,253,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9932,10.66,0.78,12,0.06,21535.00,295216.00,421500,20240517,-45.55,192000,20241129,19.53,244000,-5.94,20250106,214000,7.24,20250203,421500,-45.55,20240517,192000,19.53,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250306,101037,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230000,1000,2,0.44,429811750,1863,11.97,229000,233000,228500,297500,160500,229000,230709.47,17.62,0,197,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9954,10.68,0.78,12,0.04,21535.00,295216.00,421500,20240517,-45.43,192000,20241129,19.79,244000,-5.74,20250106,214000,7.48,20250203,421500,-45.43,20240517,192000,19.79,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250306,091042,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,231000,2000,2,0.87,172320500,745,4.79,229000,233000,228500,297500,160500,229000,231302.68,17.62,0,234,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9997,10.73,0.78,12,0.02,21535.00,295216.00,421500,20240517,-45.20,192000,20241129,20.31,244000,-5.33,20250106,214000,7.94,20250203,421500,-45.20,20240517,192000,20.31,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N
20250305,161026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,9000,2,4.09,3532102000,15531,137.96,218000,230500,218000,286000,154000,220000,227419.96,17.51,0,4905,230000,225000,220500,215500,211000,222750,213250,216,66000,5000,154000,500,1,4327682,9910,10.63,0.78,12,0.36,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,757688,N,N,44,N,00,N
20250305,151031,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,9000,2,4.09,3337745500,14682,130.41,218000,230500,218000,286000,154000,220000,227335.89,17.51,0,5154,230000,225000,220500,215500,211000,222750,213250,216,66000,5000,154000,500,1,4327682,9910,10.63,0.78,12,0.34,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,757688,N,N,75,N,00,N
20250305,141030,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229500,9500,2,4.32,2894527500,12749,113.24,218000,230500,218000,286000,154000,220000,227039.57,17.51,0,4921,230000,225000,220500,215500,211000,222750,213250,216,66000,5000,154000,500,1,4327682,9932,10.66,0.78,12,0.29,21535.00,295216.00,421500,20240517,-45.55,192000,20241129,19.53,244000,-5.94,20250106,214000,7.24,20250203,421500,-45.55,20240517,192000,19.53,20241129,1.09,N,298020,5000,216 억,,757688,N,N,75,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 161039 55 40.00 KOSPI200 화학 N N N Y 40 N 229500 500 2 0.22 1626176000 7095 45.59 229000 233000 226500 297500 160500 229000 229200.24 17.62 0 564 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9932 10.66 0.78 12 0.16 21535.00 295216.00 421500 20240517 -45.55 192000 20241129 19.53 244000 -5.94 20250106 214000 7.24 20250203 421500 -45.55 20240517 192000 19.53 20241129 1.09 N 298020 5000 216 억 762442 N N 11 N 00 N
3 20250306 151039 55 40.00 KOSPI200 화학 N N N Y 40 N 229000 0 3 0.00 1499824500 6544 42.05 229000 233000 226500 297500 160500 229000 229190.79 17.62 0 579 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9910 10.63 0.78 12 0.15 21535.00 295216.00 421500 20240517 -45.67 192000 20241129 19.27 244000 -6.15 20250106 214000 7.01 20250203 421500 -45.67 20240517 192000 19.27 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
4 20250306 141039 55 40.00 KOSPI200 화학 N N N Y 40 N 229000 0 3 0.00 1074953000 4681 30.08 229000 233000 227000 297500 160500 229000 229641.74 17.62 0 391 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9910 10.63 0.78 12 0.11 21535.00 295216.00 421500 20240517 -45.67 192000 20241129 19.27 244000 -6.15 20250106 214000 7.01 20250203 421500 -45.67 20240517 192000 19.27 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
5 20250306 131039 55 40.00 KOSPI200 화학 N N N Y 40 N 228500 -500 5 -0.22 852212000 3705 23.80 229000 233000 228000 297500 160500 229000 230016.73 17.62 0 196 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9889 10.61 0.77 12 0.09 21535.00 295216.00 421500 20240517 -45.79 192000 20241129 19.01 244000 -6.35 20250106 214000 6.78 20250203 421500 -45.79 20240517 192000 19.01 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
6 20250306 121039 55 40.00 KOSPI200 화학 N N N Y 40 N 229000 0 3 0.00 686530250 2981 19.15 229000 233000 228500 297500 160500 229000 230302.00 17.62 0 257 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9910 10.63 0.78 12 0.07 21535.00 295216.00 421500 20240517 -45.67 192000 20241129 19.27 244000 -6.15 20250106 214000 7.01 20250203 421500 -45.67 20240517 192000 19.27 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
7 20250306 111035 55 40.00 KOSPI200 화학 N N N Y 40 N 229500 500 2 0.22 597036250 2591 16.65 229000 233000 228500 297500 160500 229000 230426.96 17.62 0 253 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9932 10.66 0.78 12 0.06 21535.00 295216.00 421500 20240517 -45.55 192000 20241129 19.53 244000 -5.94 20250106 214000 7.24 20250203 421500 -45.55 20240517 192000 19.53 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
8 20250306 101037 55 40.00 KOSPI200 화학 N N N Y 40 N 230000 1000 2 0.44 429811750 1863 11.97 229000 233000 228500 297500 160500 229000 230709.47 17.62 0 197 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9954 10.68 0.78 12 0.04 21535.00 295216.00 421500 20240517 -45.43 192000 20241129 19.79 244000 -5.74 20250106 214000 7.48 20250203 421500 -45.43 20240517 192000 19.79 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
9 20250306 091042 55 40.00 KOSPI200 화학 N N N Y 40 N 231000 2000 2 0.87 172320500 745 4.79 229000 233000 228500 297500 160500 229000 231302.68 17.62 0 234 238333 233666 225833 221166 213333 236000 223500 216 68500 5000 160300 500 1 4327682 9997 10.73 0.78 12 0.02 21535.00 295216.00 421500 20240517 -45.20 192000 20241129 20.31 244000 -5.33 20250106 214000 7.94 20250203 421500 -45.20 20240517 192000 20.31 20241129 1.09 N 298020 5000 216 억 762442 N N 44 N 00 N
10 20250305 161026 55 40.00 KOSPI200 화학 N N N Y 40 N 229000 9000 2 4.09 3532102000 15531 137.96 218000 230500 218000 286000 154000 220000 227419.96 17.51 0 4905 230000 225000 220500 215500 211000 222750 213250 216 66000 5000 154000 500 1 4327682 9910 10.63 0.78 12 0.36 21535.00 295216.00 421500 20240517 -45.67 192000 20241129 19.27 244000 -6.15 20250106 214000 7.01 20250203 421500 -45.67 20240517 192000 19.27 20241129 1.09 N 298020 5000 216 억 757688 N N 44 N 00 N
11 20250305 151031 55 40.00 KOSPI200 화학 N N N Y 40 N 229000 9000 2 4.09 3337745500 14682 130.41 218000 230500 218000 286000 154000 220000 227335.89 17.51 0 5154 230000 225000 220500 215500 211000 222750 213250 216 66000 5000 154000 500 1 4327682 9910 10.63 0.78 12 0.34 21535.00 295216.00 421500 20240517 -45.67 192000 20241129 19.27 244000 -6.15 20250106 214000 7.01 20250203 421500 -45.67 20240517 192000 19.27 20241129 1.09 N 298020 5000 216 억 757688 N N 75 N 00 N
12 20250305 141030 55 40.00 KOSPI200 화학 N N N Y 40 N 229500 9500 2 4.32 2894527500 12749 113.24 218000 230500 218000 286000 154000 220000 227039.57 17.51 0 4921 230000 225000 220500 215500 211000 222750 213250 216 66000 5000 154000 500 1 4327682 9932 10.66 0.78 12 0.29 21535.00 295216.00 421500 20240517 -45.55 192000 20241129 19.53 244000 -5.94 20250106 214000 7.24 20250203 421500 -45.55 20240517 192000 19.53 20241129 1.09 N 298020 5000 216 억 757688 N N 75 N 00 N