ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-900,5,-1.52,1720645650,28971,140.19,59800,60200,58500,77200,41600,59400,59407.05,6.96,0,-5308,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5237,8.33,0.44,12,0.32,7020.00,132882.00,108700,20240620,-46.18,54700,20241115,6.95,71000,-17.61,20250116,57400,1.92,20250102,108700,-46.18,20240620,54700,6.95,20241115,1.55,N,456040,5000,447 억,,623452,N,N,388,N,00,N
20250313,151310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,-500,5,-0.84,1419054650,23819,115.26,59800,60200,58800,77200,41600,59400,59576.58,6.96,0,-4856,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5273,8.39,0.44,12,0.27,7020.00,132882.00,108700,20240620,-45.81,54700,20241115,7.68,71000,-17.04,20250116,57400,2.61,20250102,108700,-45.81,20240620,54700,7.68,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250313,141311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-100,5,-0.17,1155243100,19352,93.64,59800,60200,59200,77200,41600,59400,59696.32,6.96,0,-3025,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5309,8.45,0.45,12,0.22,7020.00,132882.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250313,131310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-100,5,-0.17,1057155550,17699,85.64,59800,60200,59200,77200,41600,59400,59729.68,6.96,0,-2663,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5309,8.45,0.45,12,0.20,7020.00,132882.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250313,121309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,200,2,0.34,833056600,13924,67.38,59800,60200,59400,77200,41600,59400,59828.83,6.96,0,14,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5336,8.49,0.45,12,0.16,7020.00,132882.00,108700,20240620,-45.17,54700,20241115,8.96,71000,-16.06,20250116,57400,3.83,20250102,108700,-45.17,20240620,54700,8.96,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250313,111312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,700,2,1.18,607481700,10145,49.09,59800,60200,59500,77200,41600,59400,59879.91,6.96,0,1117,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5380,8.56,0.45,12,0.11,7020.00,132882.00,108700,20240620,-44.71,54700,20241115,9.87,71000,-15.35,20250116,57400,4.70,20250102,108700,-44.71,20240620,54700,9.87,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250313,101309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,300,2,0.51,253878500,4251,20.57,59800,59900,59500,77200,41600,59400,59722.07,6.96,0,-1232,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5345,8.50,0.45,12,0.05,7020.00,132882.00,108700,20240620,-45.08,54700,20241115,9.14,71000,-15.92,20250116,57400,4.01,20250102,108700,-45.08,20240620,54700,9.14,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250313,091313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,400,2,0.67,122510700,2050,9.92,59800,59900,59600,77200,41600,59400,59761.32,6.96,0,-873,60266,59832,59166,58732,58066,60050,58950,448,17800,5000,42760,100,1,8952495,5354,8.52,0.45,12,0.02,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.55,N,456040,5000,447 억,,623452,N,N,8,N,00,N
20250312,161303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,1216875250,20547,39.83,58800,59600,58500,75900,40900,58400,59223.98,6.92,0,3739,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5318,8.46,0.45,12,0.23,7020.00,132882.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.54,N,456040,5000,447 억,,619532,N,N,8,N,00,N
20250312,151307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,900,2,1.54,1152969100,19471,37.75,58800,59600,58500,75900,40900,58400,59214.68,6.92,0,3572,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5309,8.45,0.45,12,0.22,7020.00,132882.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,N,00,N
20250312,141301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1000,2,1.71,996631450,16833,32.63,58800,59600,58500,75900,40900,58400,59207.00,6.92,0,3060,59400,58900,58200,57700,57000,58550,57350,448,17500,5000,42040,100,1,8952495,5318,8.46,0.45,12,0.19,7020.00,132882.00,108700,20240620,-45.35,54700,20241115,8.59,71000,-16.34,20250116,57400,3.48,20250102,108700,-45.35,20240620,54700,8.59,20241115,1.54,N,456040,5000,447 억,,619532,N,N,40,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 20250313 161309 55 40.00 KOSPI200 화학 N N N Y 40 N 58500 -900 5 -1.52 1720645650 28971 140.19 59800 60200 58500 77200 41600 59400 59407.05 6.96 0 -5308 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5237 8.33 0.44 12 0.32 7020.00 132882.00 108700 20240620 -46.18 54700 20241115 6.95 71000 -17.61 20250116 57400 1.92 20250102 108700 -46.18 20240620 54700 6.95 20241115 1.55 N 456040 5000 447 억 623452 N N 388 N 00 N
3 20250313 151310 55 40.00 KOSPI200 화학 N N N Y 40 N 58900 -500 5 -0.84 1419054650 23819 115.26 59800 60200 58800 77200 41600 59400 59576.58 6.96 0 -4856 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5273 8.39 0.44 12 0.27 7020.00 132882.00 108700 20240620 -45.81 54700 20241115 7.68 71000 -17.04 20250116 57400 2.61 20250102 108700 -45.81 20240620 54700 7.68 20241115 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
4 20250313 141311 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 -100 5 -0.17 1155243100 19352 93.64 59800 60200 59200 77200 41600 59400 59696.32 6.96 0 -3025 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5309 8.45 0.45 12 0.22 7020.00 132882.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
5 20250313 131310 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 -100 5 -0.17 1057155550 17699 85.64 59800 60200 59200 77200 41600 59400 59729.68 6.96 0 -2663 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5309 8.45 0.45 12 0.20 7020.00 132882.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
6 20250313 121309 55 40.00 KOSPI200 화학 N N N Y 40 N 59600 200 2 0.34 833056600 13924 67.38 59800 60200 59400 77200 41600 59400 59828.83 6.96 0 14 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5336 8.49 0.45 12 0.16 7020.00 132882.00 108700 20240620 -45.17 54700 20241115 8.96 71000 -16.06 20250116 57400 3.83 20250102 108700 -45.17 20240620 54700 8.96 20241115 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
7 20250313 111312 55 40.00 KOSPI200 화학 N N N Y 40 N 60100 700 2 1.18 607481700 10145 49.09 59800 60200 59500 77200 41600 59400 59879.91 6.96 0 1117 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5380 8.56 0.45 12 0.11 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 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
8 20250313 101309 55 40.00 KOSPI200 화학 N N N Y 40 N 59700 300 2 0.51 253878500 4251 20.57 59800 59900 59500 77200 41600 59400 59722.07 6.96 0 -1232 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5345 8.50 0.45 12 0.05 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 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
9 20250313 091313 55 40.00 KOSPI200 화학 N N N Y 40 N 59800 400 2 0.67 122510700 2050 9.92 59800 59900 59600 77200 41600 59400 59761.32 6.96 0 -873 60266 59832 59166 58732 58066 60050 58950 448 17800 5000 42760 100 1 8952495 5354 8.52 0.45 12 0.02 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 1.55 N 456040 5000 447 억 623452 N N 8 N 00 N
10 20250312 161303 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 1216875250 20547 39.83 58800 59600 58500 75900 40900 58400 59223.98 6.92 0 3739 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5318 8.46 0.45 12 0.23 7020.00 132882.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.54 N 456040 5000 447 억 619532 N N 8 N 00 N
11 20250312 151307 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 900 2 1.54 1152969100 19471 37.75 58800 59600 58500 75900 40900 58400 59214.68 6.92 0 3572 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5309 8.45 0.45 12 0.22 7020.00 132882.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N
12 20250312 141301 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1000 2 1.71 996631450 16833 32.63 58800 59600 58500 75900 40900 58400 59207.00 6.92 0 3060 59400 58900 58200 57700 57000 58550 57350 448 17500 5000 42040 100 1 8952495 5318 8.46 0.45 12 0.19 7020.00 132882.00 108700 20240620 -45.35 54700 20241115 8.59 71000 -16.34 20250116 57400 3.48 20250102 108700 -45.35 20240620 54700 8.59 20241115 1.54 N 456040 5000 447 억 619532 N N 40 N 00 N