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
457190/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
20250306,161239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52100,-700,5,-1.33,77505662850,1466456,69.15,53000,55000,50100,68600,37000,52800,52852.66,6.94,0,54017,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15739,-232.59,14.47,12,4.85,-224.00,3601.00,81400,20240318,-36.00,26700,20240805,95.13,66800,-22.01,20250228,29700,75.42,20250102,407000,-87.20,20240318,26700,95.13,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2281,N,00,N
20250306,151239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52200,-600,5,-1.14,75097185700,1420201,66.97,53000,55000,50100,68600,37000,52800,52877.86,6.94,0,54131,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15769,-233.04,14.50,12,4.70,-224.00,3601.00,81400,20240318,-35.87,26700,20240805,95.51,66800,-21.86,20250228,29700,75.76,20250102,407000,-87.17,20240318,26700,95.51,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250306,141238,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52700,-100,5,-0.19,70338352550,1329432,62.69,53000,55000,50100,68600,37000,52800,52908.58,6.94,0,51500,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15920,-235.27,14.63,12,4.40,-224.00,3601.00,81400,20240318,-35.26,26700,20240805,97.38,66800,-21.11,20250228,29700,77.44,20250102,407000,-87.05,20240318,26700,97.38,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250306,131239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53400,600,2,1.14,66227502250,1251940,59.04,53000,55000,50100,68600,37000,52800,52899.91,6.94,0,59782,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,16131,-238.39,14.83,12,4.14,-224.00,3601.00,81400,20240318,-34.40,26700,20240805,100.00,66800,-20.06,20250228,29700,79.80,20250102,407000,-86.88,20240318,26700,100.00,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250306,121237,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53700,900,2,1.70,61936935500,1171682,55.25,53000,55000,50100,68600,37000,52800,52861.56,6.94,0,60503,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,16222,-239.73,14.91,12,3.88,-224.00,3601.00,81400,20240318,-34.03,26700,20240805,101.12,66800,-19.61,20250228,29700,80.81,20250102,407000,-86.81,20240318,26700,101.12,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250306,111234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53600,800,2,1.52,51849131000,985682,46.48,53000,55000,50100,68600,37000,52800,52602.28,6.94,0,44016,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,16192,-239.29,14.88,12,3.26,-224.00,3601.00,81400,20240318,-34.15,26700,20240805,100.75,66800,-19.76,20250228,29700,80.47,20250102,407000,-86.83,20240318,26700,100.75,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250306,101236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52200,-600,5,-1.14,34198725000,655494,30.91,53000,55000,50100,68600,37000,52800,52172.39,6.94,0,37846,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15769,-233.04,14.50,12,2.17,-224.00,3601.00,81400,20240318,-35.87,26700,20240805,95.51,66800,-21.86,20250228,29700,75.76,20250102,407000,-87.17,20240318,26700,95.51,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250306,091242,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53700,900,2,1.70,10707726900,197660,9.32,53000,55000,52900,68600,37000,52800,54172.86,6.94,0,-3351,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,16222,-239.73,14.91,12,0.65,-224.00,3601.00,81400,20240318,-34.03,26700,20240805,101.12,66800,-19.61,20250228,29700,80.81,20250102,407000,-86.81,20240318,26700,101.12,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N
20250305,161220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52800,100,2,0.19,113157999600,2104298,71.06,53500,57200,50900,68500,36900,52700,53776.33,7.20,0,-87787,68900,60800,56300,48200,43700,58550,45950,302,15800,1000,36890,100,1,30208280,15950,-235.71,14.66,12,6.97,-224.00,3601.00,81400,20240318,-35.14,26700,20240805,97.75,66800,-20.96,20250228,29700,77.78,20250102,407000,-87.03,20240318,26700,97.75,20240805,2.19,N,457190,1000,302 억,,2175774,N,N,2642,N,00,N
20250305,151228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52800,100,2,0.19,109807268200,2040959,68.92,53500,57200,50900,68500,36900,52700,53802.64,7.20,0,-84720,68900,60800,56300,48200,43700,58550,45950,302,15800,1000,36890,100,1,30208280,15950,-235.71,14.66,12,6.76,-224.00,3601.00,81400,20240318,-35.14,26700,20240805,97.75,66800,-20.96,20250228,29700,77.78,20250102,407000,-87.03,20240318,26700,97.75,20240805,2.19,N,457190,1000,302 억,,2175774,N,N,6318,N,00,N
20250305,141228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52600,-100,5,-0.19,102456981950,1901371,64.21,53500,57200,50900,68500,36900,52700,53886.81,7.20,0,-76059,68900,60800,56300,48200,43700,58550,45950,302,15800,1000,36890,100,1,30208280,15890,-234.82,14.61,12,6.29,-224.00,3601.00,81400,20240318,-35.38,26700,20240805,97.00,66800,-21.26,20250228,29700,77.10,20250102,407000,-87.08,20240318,26700,97.00,20240805,2.19,N,457190,1000,302 억,,2175774,N,N,6318,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 161239 57 100.00 KOSPI200 화학 N N N N N 52100 -700 5 -1.33 77505662850 1466456 69.15 53000 55000 50100 68600 37000 52800 52852.66 6.94 0 54017 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 15739 -232.59 14.47 12 4.85 -224.00 3601.00 81400 20240318 -36.00 26700 20240805 95.13 66800 -22.01 20250228 29700 75.42 20250102 407000 -87.20 20240318 26700 95.13 20240805 2.23 N 457190 1000 302 억 2097763 N N 2281 N 00 N
3 20250306 151239 57 100.00 KOSPI200 화학 N N N N N 52200 -600 5 -1.14 75097185700 1420201 66.97 53000 55000 50100 68600 37000 52800 52877.86 6.94 0 54131 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 15769 -233.04 14.50 12 4.70 -224.00 3601.00 81400 20240318 -35.87 26700 20240805 95.51 66800 -21.86 20250228 29700 75.76 20250102 407000 -87.17 20240318 26700 95.51 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
4 20250306 141238 57 100.00 KOSPI200 화학 N N N N N 52700 -100 5 -0.19 70338352550 1329432 62.69 53000 55000 50100 68600 37000 52800 52908.58 6.94 0 51500 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 15920 -235.27 14.63 12 4.40 -224.00 3601.00 81400 20240318 -35.26 26700 20240805 97.38 66800 -21.11 20250228 29700 77.44 20250102 407000 -87.05 20240318 26700 97.38 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
5 20250306 131239 57 100.00 KOSPI200 화학 N N N N N 53400 600 2 1.14 66227502250 1251940 59.04 53000 55000 50100 68600 37000 52800 52899.91 6.94 0 59782 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 16131 -238.39 14.83 12 4.14 -224.00 3601.00 81400 20240318 -34.40 26700 20240805 100.00 66800 -20.06 20250228 29700 79.80 20250102 407000 -86.88 20240318 26700 100.00 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
6 20250306 121237 57 100.00 KOSPI200 화학 N N N N N 53700 900 2 1.70 61936935500 1171682 55.25 53000 55000 50100 68600 37000 52800 52861.56 6.94 0 60503 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 16222 -239.73 14.91 12 3.88 -224.00 3601.00 81400 20240318 -34.03 26700 20240805 101.12 66800 -19.61 20250228 29700 80.81 20250102 407000 -86.81 20240318 26700 101.12 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
7 20250306 111234 57 100.00 KOSPI200 화학 N N N N N 53600 800 2 1.52 51849131000 985682 46.48 53000 55000 50100 68600 37000 52800 52602.28 6.94 0 44016 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 16192 -239.29 14.88 12 3.26 -224.00 3601.00 81400 20240318 -34.15 26700 20240805 100.75 66800 -19.76 20250228 29700 80.47 20250102 407000 -86.83 20240318 26700 100.75 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
8 20250306 101236 57 100.00 KOSPI200 화학 N N N N N 52200 -600 5 -1.14 34198725000 655494 30.91 53000 55000 50100 68600 37000 52800 52172.39 6.94 0 37846 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 15769 -233.04 14.50 12 2.17 -224.00 3601.00 81400 20240318 -35.87 26700 20240805 95.51 66800 -21.86 20250228 29700 75.76 20250102 407000 -87.17 20240318 26700 95.51 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
9 20250306 091242 57 100.00 KOSPI200 화학 N N N N N 53700 900 2 1.70 10707726900 197660 9.32 53000 55000 52900 68600 37000 52800 54172.86 6.94 0 -3351 59933 56366 53633 50066 47333 55000 48700 302 15800 1000 36960 100 1 30208280 16222 -239.73 14.91 12 0.65 -224.00 3601.00 81400 20240318 -34.03 26700 20240805 101.12 66800 -19.61 20250228 29700 80.81 20250102 407000 -86.81 20240318 26700 101.12 20240805 2.23 N 457190 1000 302 억 2097763 N N 2642 N 00 N
10 20250305 161220 57 100.00 KOSPI200 화학 N N N N N 52800 100 2 0.19 113157999600 2104298 71.06 53500 57200 50900 68500 36900 52700 53776.33 7.20 0 -87787 68900 60800 56300 48200 43700 58550 45950 302 15800 1000 36890 100 1 30208280 15950 -235.71 14.66 12 6.97 -224.00 3601.00 81400 20240318 -35.14 26700 20240805 97.75 66800 -20.96 20250228 29700 77.78 20250102 407000 -87.03 20240318 26700 97.75 20240805 2.19 N 457190 1000 302 억 2175774 N N 2642 N 00 N
11 20250305 151228 57 100.00 KOSPI200 화학 N N N N N 52800 100 2 0.19 109807268200 2040959 68.92 53500 57200 50900 68500 36900 52700 53802.64 7.20 0 -84720 68900 60800 56300 48200 43700 58550 45950 302 15800 1000 36890 100 1 30208280 15950 -235.71 14.66 12 6.76 -224.00 3601.00 81400 20240318 -35.14 26700 20240805 97.75 66800 -20.96 20250228 29700 77.78 20250102 407000 -87.03 20240318 26700 97.75 20240805 2.19 N 457190 1000 302 억 2175774 N N 6318 N 00 N
12 20250305 141228 57 100.00 KOSPI200 화학 N N N N N 52600 -100 5 -0.19 102456981950 1901371 64.21 53500 57200 50900 68500 36900 52700 53886.81 7.20 0 -76059 68900 60800 56300 48200 43700 58550 45950 302 15800 1000 36890 100 1 30208280 15890 -234.82 14.61 12 6.29 -224.00 3601.00 81400 20240318 -35.38 26700 20240805 97.00 66800 -21.26 20250228 29700 77.10 20250102 407000 -87.08 20240318 26700 97.00 20240805 2.19 N 457190 1000 302 억 2175774 N N 6318 N 00 N