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
298050/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
20250306,161040,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,192500,900,2,0.47,2280502850,11727,84.58,196000,199100,190900,249000,134200,191600,194470.54,12.28,0,-1914,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8624,24.26,1.27,12,0.26,7936.00,151692.00,392500,20240527,-50.96,166500,20241209,15.62,219000,-12.10,20250219,169500,13.57,20250204,392500,-50.96,20240527,166500,15.62,20241209,1.00,N,298050,5000,223 억,,550060,N,N,33,N,00,N
20250306,151039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191100,-500,5,-0.26,2134784150,10969,79.11,196000,199100,190900,249000,134200,191600,194619.76,12.28,0,-1905,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8561,24.08,1.26,12,0.24,7936.00,151692.00,392500,20240527,-51.31,166500,20241209,14.77,219000,-12.74,20250219,169500,12.74,20250204,392500,-51.31,20240527,166500,14.77,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250306,141039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191800,200,2,0.10,1960795850,10060,72.56,196000,199100,191800,249000,134200,191600,194910.12,12.28,0,-1504,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8593,24.17,1.26,12,0.22,7936.00,151692.00,392500,20240527,-51.13,166500,20241209,15.20,219000,-12.42,20250219,169500,13.16,20250204,392500,-51.13,20240527,166500,15.20,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250306,131040,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,192300,700,2,0.37,1775785350,9097,65.61,196000,199100,192300,249000,134200,191600,195205.60,12.28,0,-939,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8615,24.23,1.27,12,0.20,7936.00,151692.00,392500,20240527,-51.01,166500,20241209,15.50,219000,-12.19,20250219,169500,13.45,20250204,392500,-51.01,20240527,166500,15.50,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250306,121039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,193100,1500,2,0.78,1533922350,7842,56.56,196000,199100,192300,249000,134200,191600,195603.46,12.28,0,-578,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8651,24.33,1.27,12,0.18,7936.00,151692.00,392500,20240527,-50.80,166500,20241209,15.98,219000,-11.83,20250219,169500,13.92,20250204,392500,-50.80,20240527,166500,15.98,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250306,111036,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,193200,1600,2,0.84,1445263250,7383,53.25,196000,199100,192300,249000,134200,191600,195755.55,12.28,0,-481,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8655,24.34,1.27,12,0.16,7936.00,151692.00,392500,20240527,-50.78,166500,20241209,16.04,219000,-11.78,20250219,169500,13.98,20250204,392500,-50.78,20240527,166500,16.04,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250306,101038,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,192800,1200,2,0.63,1257146700,6408,46.22,196000,199100,192300,249000,134200,191600,196183.94,12.28,0,-570,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8637,24.29,1.27,12,0.14,7936.00,151692.00,392500,20240527,-50.88,166500,20241209,15.80,219000,-11.96,20250219,169500,13.75,20250204,392500,-50.88,20240527,166500,15.80,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250306,091042,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,196850,5250,2,2.74,422523450,2149,15.50,196000,198300,194000,249000,134200,191600,196613.98,12.28,0,19,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8819,24.80,1.30,12,0.05,7936.00,151692.00,392500,20240527,-49.85,166500,20241209,18.23,219000,-10.11,20250219,169500,16.14,20250204,392500,-49.85,20240527,166500,18.23,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N
20250305,161027,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191600,7500,2,4.07,2636244750,13864,121.08,181800,194000,181800,239000,128900,184100,190150.37,12.21,0,2916,190433,187266,184133,180966,177833,185700,179400,224,54900,5000,132550,100,1,4479948,8584,24.14,1.26,12,0.31,7936.00,151692.00,392500,20240527,-51.18,166500,20241209,15.08,219000,-12.51,20250219,169500,13.04,20250204,392500,-51.18,20240527,166500,15.08,20241209,1.00,N,298050,5000,223 억,,546820,N,N,44,N,00,N
20250305,151031,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191300,7200,2,3.91,2450505850,12894,112.61,181800,194000,181800,239000,128900,184100,190050.09,12.21,0,3212,190433,187266,184133,180966,177833,185700,179400,224,54900,5000,132550,100,1,4479948,8570,24.11,1.26,12,0.29,7936.00,151692.00,392500,20240527,-51.26,166500,20241209,14.89,219000,-12.65,20250219,169500,12.86,20250204,392500,-51.26,20240527,166500,14.89,20241209,1.00,N,298050,5000,223 억,,546820,N,N,21,N,00,N
20250305,141030,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,192800,8700,2,4.73,2200039450,11591,101.23,181800,194000,181800,239000,128900,184100,189805.84,12.21,0,3906,190433,187266,184133,180966,177833,185700,179400,224,54900,5000,132550,100,1,4479948,8637,24.29,1.27,12,0.26,7936.00,151692.00,392500,20240527,-50.88,166500,20241209,15.80,219000,-11.96,20250219,169500,13.75,20250204,392500,-50.88,20240527,166500,15.80,20241209,1.00,N,298050,5000,223 억,,546820,N,N,21,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 161040 55 60.00 KOSPI200 화학 N N N Y 60 N 192500 900 2 0.47 2280502850 11727 84.58 196000 199100 190900 249000 134200 191600 194470.54 12.28 0 -1914 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8624 24.26 1.27 12 0.26 7936.00 151692.00 392500 20240527 -50.96 166500 20241209 15.62 219000 -12.10 20250219 169500 13.57 20250204 392500 -50.96 20240527 166500 15.62 20241209 1.00 N 298050 5000 223 억 550060 N N 33 N 00 N
3 20250306 151039 55 60.00 KOSPI200 화학 N N N Y 60 N 191100 -500 5 -0.26 2134784150 10969 79.11 196000 199100 190900 249000 134200 191600 194619.76 12.28 0 -1905 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8561 24.08 1.26 12 0.24 7936.00 151692.00 392500 20240527 -51.31 166500 20241209 14.77 219000 -12.74 20250219 169500 12.74 20250204 392500 -51.31 20240527 166500 14.77 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
4 20250306 141039 55 60.00 KOSPI200 화학 N N N Y 60 N 191800 200 2 0.10 1960795850 10060 72.56 196000 199100 191800 249000 134200 191600 194910.12 12.28 0 -1504 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8593 24.17 1.26 12 0.22 7936.00 151692.00 392500 20240527 -51.13 166500 20241209 15.20 219000 -12.42 20250219 169500 13.16 20250204 392500 -51.13 20240527 166500 15.20 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
5 20250306 131040 55 60.00 KOSPI200 화학 N N N Y 60 N 192300 700 2 0.37 1775785350 9097 65.61 196000 199100 192300 249000 134200 191600 195205.60 12.28 0 -939 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8615 24.23 1.27 12 0.20 7936.00 151692.00 392500 20240527 -51.01 166500 20241209 15.50 219000 -12.19 20250219 169500 13.45 20250204 392500 -51.01 20240527 166500 15.50 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
6 20250306 121039 55 60.00 KOSPI200 화학 N N N Y 60 N 193100 1500 2 0.78 1533922350 7842 56.56 196000 199100 192300 249000 134200 191600 195603.46 12.28 0 -578 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8651 24.33 1.27 12 0.18 7936.00 151692.00 392500 20240527 -50.80 166500 20241209 15.98 219000 -11.83 20250219 169500 13.92 20250204 392500 -50.80 20240527 166500 15.98 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
7 20250306 111036 55 60.00 KOSPI200 화학 N N N Y 60 N 193200 1600 2 0.84 1445263250 7383 53.25 196000 199100 192300 249000 134200 191600 195755.55 12.28 0 -481 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8655 24.34 1.27 12 0.16 7936.00 151692.00 392500 20240527 -50.78 166500 20241209 16.04 219000 -11.78 20250219 169500 13.98 20250204 392500 -50.78 20240527 166500 16.04 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
8 20250306 101038 55 60.00 KOSPI200 화학 N N N Y 60 N 192800 1200 2 0.63 1257146700 6408 46.22 196000 199100 192300 249000 134200 191600 196183.94 12.28 0 -570 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8637 24.29 1.27 12 0.14 7936.00 151692.00 392500 20240527 -50.88 166500 20241209 15.80 219000 -11.96 20250219 169500 13.75 20250204 392500 -50.88 20240527 166500 15.80 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
9 20250306 091042 55 60.00 KOSPI200 화학 N N N Y 60 N 196850 5250 2 2.74 422523450 2149 15.50 196000 198300 194000 249000 134200 191600 196613.98 12.28 0 19 201333 196466 189133 184266 176933 198900 186700 224 57400 5000 137950 100 1 4479948 8819 24.80 1.30 12 0.05 7936.00 151692.00 392500 20240527 -49.85 166500 20241209 18.23 219000 -10.11 20250219 169500 16.14 20250204 392500 -49.85 20240527 166500 18.23 20241209 1.00 N 298050 5000 223 억 550060 N N 44 N 00 N
10 20250305 161027 55 60.00 KOSPI200 화학 N N N Y 60 N 191600 7500 2 4.07 2636244750 13864 121.08 181800 194000 181800 239000 128900 184100 190150.37 12.21 0 2916 190433 187266 184133 180966 177833 185700 179400 224 54900 5000 132550 100 1 4479948 8584 24.14 1.26 12 0.31 7936.00 151692.00 392500 20240527 -51.18 166500 20241209 15.08 219000 -12.51 20250219 169500 13.04 20250204 392500 -51.18 20240527 166500 15.08 20241209 1.00 N 298050 5000 223 억 546820 N N 44 N 00 N
11 20250305 151031 55 60.00 KOSPI200 화학 N N N Y 60 N 191300 7200 2 3.91 2450505850 12894 112.61 181800 194000 181800 239000 128900 184100 190050.09 12.21 0 3212 190433 187266 184133 180966 177833 185700 179400 224 54900 5000 132550 100 1 4479948 8570 24.11 1.26 12 0.29 7936.00 151692.00 392500 20240527 -51.26 166500 20241209 14.89 219000 -12.65 20250219 169500 12.86 20250204 392500 -51.26 20240527 166500 14.89 20241209 1.00 N 298050 5000 223 억 546820 N N 21 N 00 N
12 20250305 141030 55 60.00 KOSPI200 화학 N N N Y 60 N 192800 8700 2 4.73 2200039450 11591 101.23 181800 194000 181800 239000 128900 184100 189805.84 12.21 0 3906 190433 187266 184133 180966 177833 185700 179400 224 54900 5000 132550 100 1 4479948 8637 24.29 1.27 12 0.26 7936.00 151692.00 392500 20240527 -50.88 166500 20241209 15.80 219000 -11.96 20250219 169500 13.75 20250204 392500 -50.88 20240527 166500 15.80 20241209 1.00 N 298050 5000 223 억 546820 N N 21 N 00 N