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
456040/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
20250306,161237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,2718775050,45245,73.24,60800,61200,59600,78300,42300,60300,60090.36,7.19,0,-7991,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.51,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,23,N,00,N
20250306,151237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,2619714750,43588,70.55,60800,61200,59600,78300,42300,60300,60101.74,7.19,0,-7444,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.49,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,141236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,-600,5,-1.00,2117686850,35186,56.95,60800,61200,59700,78300,42300,60300,60185.50,7.19,0,-5704,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5345,8.50,0.45,12,0.39,7020.00,132882.00,108700,20240620,-45.08,54700,20241115,9.14,71000,-15.92,20250116,57400,4.01,20250102,108700,-45.08,20240620,54700,9.14,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,131237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,1683857600,27941,45.23,60800,61200,59700,78300,42300,60300,60264.76,7.19,0,-2348,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.31,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,121235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,-300,5,-0.50,1370408400,22705,36.75,60800,61200,59900,78300,42300,60300,60357.12,7.19,0,-1912,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5371,8.55,0.45,12,0.25,7020.00,132882.00,108700,20240620,-44.80,54700,20241115,9.69,71000,-15.49,20250116,57400,4.53,20250102,108700,-44.80,20240620,54700,9.69,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,111232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,-100,5,-0.17,1171364000,19394,31.39,60800,61200,59900,78300,42300,60300,60398.27,7.19,0,-885,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5389,8.58,0.45,12,0.22,7020.00,132882.00,108700,20240620,-44.62,54700,20241115,10.05,71000,-15.21,20250116,57400,4.88,20250102,108700,-44.62,20240620,54700,10.05,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,101235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,-300,5,-0.50,950201250,15712,25.43,60800,61200,59900,78300,42300,60300,60476.15,7.19,0,-19,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5371,8.55,0.45,12,0.18,7020.00,132882.00,108700,20240620,-44.80,54700,20241115,9.69,71000,-15.49,20250116,57400,4.53,20250102,108700,-44.80,20240620,54700,9.69,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,091240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,0,3,0.00,439286550,7241,11.72,60800,61200,60200,78300,42300,60300,60666.56,7.19,0,2872,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5398,8.59,0.45,12,0.08,7020.00,132882.00,108700,20240620,-44.53,54700,20241115,10.24,71000,-15.07,20250116,57400,5.05,20250102,108700,-44.53,20240620,54700,10.24,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250305,161218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,1300,2,2.20,3679925150,61314,108.55,59400,60800,59000,76700,41300,59000,60016.87,7.18,0,31,60533,59766,59233,58466,57933,59500,58200,448,17700,5000,42480,100,1,8952495,5398,8.59,0.45,12,0.68,7020.00,132882.00,108700,20240620,-44.53,54700,20241115,10.24,71000,-15.07,20250116,57400,5.05,20250102,108700,-44.53,20240620,54700,10.24,20241115,1.40,N,456040,5000,447 억,,643225,N,N,218,N,00,N
20250305,151226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,1500,2,2.54,3501301800,58356,103.32,59400,60800,59000,76700,41300,59000,59999.00,7.18,0,-76,60533,59766,59233,58466,57933,59500,58200,448,17700,5000,42480,100,1,8952495,5416,8.62,0.46,12,0.65,7020.00,132882.00,108700,20240620,-44.34,54700,20241115,10.60,71000,-14.79,20250116,57400,5.40,20250102,108700,-44.34,20240620,54700,10.60,20241115,1.40,N,456040,5000,447 억,,643225,N,N,232,N,00,N
20250305,141226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,1100,2,1.86,2698078800,45100,79.85,59400,60300,59000,76700,41300,59000,59824.36,7.18,0,-353,60533,59766,59233,58466,57933,59500,58200,448,17700,5000,42480,100,1,8952495,5380,8.56,0.45,12,0.50,7020.00,132882.00,108700,20240620,-44.71,54700,20241115,9.87,71000,-15.35,20250116,57400,4.70,20250102,108700,-44.71,20240620,54700,9.87,20241115,1.40,N,456040,5000,447 억,,643225,N,N,232,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 161237 55 40.00 KOSPI200 화학 N N N Y 40 N 59800 -500 5 -0.83 2718775050 45245 73.24 60800 61200 59600 78300 42300 60300 60090.36 7.19 0 -7991 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5354 8.52 0.45 12 0.51 7020.00 132882.00 108700 20240620 -44.99 54700 20241115 9.32 71000 -15.77 20250116 57400 4.18 20250102 108700 -44.99 20240620 54700 9.32 20241115 1.46 N 456040 5000 447 억 643678 N N 23 N 00 N
3 20250306 151237 55 40.00 KOSPI200 화학 N N N Y 40 N 59800 -500 5 -0.83 2619714750 43588 70.55 60800 61200 59600 78300 42300 60300 60101.74 7.19 0 -7444 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5354 8.52 0.45 12 0.49 7020.00 132882.00 108700 20240620 -44.99 54700 20241115 9.32 71000 -15.77 20250116 57400 4.18 20250102 108700 -44.99 20240620 54700 9.32 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
4 20250306 141236 55 40.00 KOSPI200 화학 N N N Y 40 N 59700 -600 5 -1.00 2117686850 35186 56.95 60800 61200 59700 78300 42300 60300 60185.50 7.19 0 -5704 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5345 8.50 0.45 12 0.39 7020.00 132882.00 108700 20240620 -45.08 54700 20241115 9.14 71000 -15.92 20250116 57400 4.01 20250102 108700 -45.08 20240620 54700 9.14 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
5 20250306 131237 55 40.00 KOSPI200 화학 N N N Y 40 N 59800 -500 5 -0.83 1683857600 27941 45.23 60800 61200 59700 78300 42300 60300 60264.76 7.19 0 -2348 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5354 8.52 0.45 12 0.31 7020.00 132882.00 108700 20240620 -44.99 54700 20241115 9.32 71000 -15.77 20250116 57400 4.18 20250102 108700 -44.99 20240620 54700 9.32 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
6 20250306 121235 55 40.00 KOSPI200 화학 N N N Y 40 N 60000 -300 5 -0.50 1370408400 22705 36.75 60800 61200 59900 78300 42300 60300 60357.12 7.19 0 -1912 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5371 8.55 0.45 12 0.25 7020.00 132882.00 108700 20240620 -44.80 54700 20241115 9.69 71000 -15.49 20250116 57400 4.53 20250102 108700 -44.80 20240620 54700 9.69 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
7 20250306 111232 55 40.00 KOSPI200 화학 N N N Y 40 N 60200 -100 5 -0.17 1171364000 19394 31.39 60800 61200 59900 78300 42300 60300 60398.27 7.19 0 -885 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5389 8.58 0.45 12 0.22 7020.00 132882.00 108700 20240620 -44.62 54700 20241115 10.05 71000 -15.21 20250116 57400 4.88 20250102 108700 -44.62 20240620 54700 10.05 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
8 20250306 101235 55 40.00 KOSPI200 화학 N N N Y 40 N 60000 -300 5 -0.50 950201250 15712 25.43 60800 61200 59900 78300 42300 60300 60476.15 7.19 0 -19 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5371 8.55 0.45 12 0.18 7020.00 132882.00 108700 20240620 -44.80 54700 20241115 9.69 71000 -15.49 20250116 57400 4.53 20250102 108700 -44.80 20240620 54700 9.69 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
9 20250306 091240 55 40.00 KOSPI200 화학 N N N Y 40 N 60300 0 3 0.00 439286550 7241 11.72 60800 61200 60200 78300 42300 60300 60666.56 7.19 0 2872 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5398 8.59 0.45 12 0.08 7020.00 132882.00 108700 20240620 -44.53 54700 20241115 10.24 71000 -15.07 20250116 57400 5.05 20250102 108700 -44.53 20240620 54700 10.24 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
10 20250305 161218 55 40.00 KOSPI200 화학 N N N Y 40 N 60300 1300 2 2.20 3679925150 61314 108.55 59400 60800 59000 76700 41300 59000 60016.87 7.18 0 31 60533 59766 59233 58466 57933 59500 58200 448 17700 5000 42480 100 1 8952495 5398 8.59 0.45 12 0.68 7020.00 132882.00 108700 20240620 -44.53 54700 20241115 10.24 71000 -15.07 20250116 57400 5.05 20250102 108700 -44.53 20240620 54700 10.24 20241115 1.40 N 456040 5000 447 억 643225 N N 218 N 00 N
11 20250305 151226 55 40.00 KOSPI200 화학 N N N Y 40 N 60500 1500 2 2.54 3501301800 58356 103.32 59400 60800 59000 76700 41300 59000 59999.00 7.18 0 -76 60533 59766 59233 58466 57933 59500 58200 448 17700 5000 42480 100 1 8952495 5416 8.62 0.46 12 0.65 7020.00 132882.00 108700 20240620 -44.34 54700 20241115 10.60 71000 -14.79 20250116 57400 5.40 20250102 108700 -44.34 20240620 54700 10.60 20241115 1.40 N 456040 5000 447 억 643225 N N 232 N 00 N
12 20250305 141226 55 40.00 KOSPI200 화학 N N N Y 40 N 60100 1100 2 1.86 2698078800 45100 79.85 59400 60300 59000 76700 41300 59000 59824.36 7.18 0 -353 60533 59766 59233 58466 57933 59500 58200 448 17700 5000 42480 100 1 8952495 5380 8.56 0.45 12 0.50 7020.00 132882.00 108700 20240620 -44.71 54700 20241115 9.87 71000 -15.35 20250116 57400 4.70 20250102 108700 -44.71 20240620 54700 9.87 20241115 1.40 N 456040 5000 447 억 643225 N N 232 N 00 N