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
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
20250313,161311,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53100,1100,2,2.12,54167118900,1013774,220.43,52800,54900,51600,67600,36400,52000,53432.60,6.87,0,-37111,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16041,-237.05,14.75,12,3.36,-224.00,3601.00,81400,20240318,-34.77,26700,20240805,98.88,66800,-20.51,20250228,29700,78.79,20250102,407000,-86.95,20240318,26700,98.88,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,4623,N,00,N
20250313,151312,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53400,1400,2,2.69,50878172150,951897,206.98,52800,54900,51600,67600,36400,52000,53449.87,6.87,0,-26742,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16131,-238.39,14.83,12,3.15,-224.00,3601.00,81400,20240318,-34.40,26700,20240805,100.00,66800,-20.06,20250228,29700,79.80,20250102,407000,-86.88,20240318,26700,100.00,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250313,141313,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54500,2500,2,4.81,43258521400,810560,176.25,52800,54900,51600,67600,36400,52000,53369.39,6.87,0,-18783,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16464,-243.30,15.13,12,2.68,-224.00,3601.00,81400,20240318,-33.05,26700,20240805,104.12,66800,-18.41,20250228,29700,83.50,20250102,407000,-86.61,20240318,26700,104.12,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250313,131312,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52750,750,2,1.44,32473370350,610560,132.76,52800,54500,51600,67600,36400,52000,53187.02,6.87,0,-22193,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,15935,-235.49,14.65,12,2.02,-224.00,3601.00,81400,20240318,-35.20,26700,20240805,97.57,66800,-21.03,20250228,29700,77.61,20250102,407000,-87.04,20240318,26700,97.57,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250313,121312,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53200,1200,2,2.31,29879142100,561549,122.10,52800,54500,51600,67600,36400,52000,53209.33,6.87,0,-21398,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16071,-237.50,14.77,12,1.86,-224.00,3601.00,81400,20240318,-34.64,26700,20240805,99.25,66800,-20.36,20250228,29700,79.12,20250102,407000,-86.93,20240318,26700,99.25,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250313,111314,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53700,1700,2,3.27,27053032400,508799,110.63,52800,54500,51600,67600,36400,52000,53171.33,6.87,0,-17871,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16222,-239.73,14.91,12,1.68,-224.00,3601.00,81400,20240318,-34.03,26700,20240805,101.12,66800,-19.61,20250228,29700,80.81,20250102,407000,-86.81,20240318,26700,101.12,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250313,101311,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53000,1000,2,1.92,16234165700,307595,66.88,52800,53900,51600,67600,36400,52000,52778.78,6.87,0,-26842,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,16010,-236.61,14.72,12,1.02,-224.00,3601.00,81400,20240318,-34.89,26700,20240805,98.50,66800,-20.66,20250228,29700,78.45,20250102,407000,-86.98,20240318,26700,98.50,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250313,091315,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52800,800,2,1.54,7637458200,143503,31.20,52800,53900,52300,67600,36400,52000,53225.14,6.87,0,-5966,54433,53216,51483,50266,48533,53825,50875,302,15600,1000,36400,100,1,30208280,15950,-235.71,14.66,12,0.48,-224.00,3601.00,81400,20240318,-35.14,26700,20240805,97.75,66800,-20.96,20250228,29700,77.78,20250102,407000,-87.03,20240318,26700,97.75,20240805,2.15,N,457190,1000,302 억,,2075380,N,N,1129,N,00,N
20250312,161305,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52000,1400,2,2.77,22913774850,450405,62.44,50900,52700,49750,65700,35500,50600,50870.28,6.84,0,12175,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15708,-232.14,14.44,12,1.49,-224.00,3601.00,81400,20240318,-36.12,26700,20240805,94.76,66800,-22.16,20250228,29700,75.08,20250102,407000,-87.22,20240318,26700,94.76,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,1129,N,00,N
20250312,151308,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52500,1900,2,3.75,20319424750,400591,55.53,50900,52700,49750,65700,35500,50600,50723.70,6.84,0,35165,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15859,-234.38,14.58,12,1.33,-224.00,3601.00,81400,20240318,-35.50,26700,20240805,96.63,66800,-21.41,20250228,29700,76.77,20250102,407000,-87.10,20240318,26700,96.63,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,N,00,N
20250312,141303,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50300,-300,5,-0.59,13559272000,268292,37.19,50900,51100,49750,65700,35500,50600,50539.17,6.84,0,7648,52566,51582,50016,49032,47466,52075,49525,302,15100,1000,35420,100,1,30208280,15195,-224.55,13.97,12,0.89,-224.00,3601.00,81400,20240318,-38.21,26700,20240805,88.39,66800,-24.70,20250228,29700,69.36,20250102,407000,-87.64,20240318,26700,88.39,20240805,2.12,N,457190,1000,302 억,,2066831,N,N,2794,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 161311 57 100.00 KOSPI200 화학 N N N N N 53100 1100 2 2.12 54167118900 1013774 220.43 52800 54900 51600 67600 36400 52000 53432.60 6.87 0 -37111 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 16041 -237.05 14.75 12 3.36 -224.00 3601.00 81400 20240318 -34.77 26700 20240805 98.88 66800 -20.51 20250228 29700 78.79 20250102 407000 -86.95 20240318 26700 98.88 20240805 2.15 N 457190 1000 302 억 2075380 N N 4623 N 00 N
3 20250313 151312 57 100.00 KOSPI200 화학 N N N N N 53400 1400 2 2.69 50878172150 951897 206.98 52800 54900 51600 67600 36400 52000 53449.87 6.87 0 -26742 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 16131 -238.39 14.83 12 3.15 -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 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
4 20250313 141313 57 100.00 KOSPI200 화학 N N N N N 54500 2500 2 4.81 43258521400 810560 176.25 52800 54900 51600 67600 36400 52000 53369.39 6.87 0 -18783 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 16464 -243.30 15.13 12 2.68 -224.00 3601.00 81400 20240318 -33.05 26700 20240805 104.12 66800 -18.41 20250228 29700 83.50 20250102 407000 -86.61 20240318 26700 104.12 20240805 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
5 20250313 131312 57 100.00 KOSPI200 화학 N N N N N 52750 750 2 1.44 32473370350 610560 132.76 52800 54500 51600 67600 36400 52000 53187.02 6.87 0 -22193 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 15935 -235.49 14.65 12 2.02 -224.00 3601.00 81400 20240318 -35.20 26700 20240805 97.57 66800 -21.03 20250228 29700 77.61 20250102 407000 -87.04 20240318 26700 97.57 20240805 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
6 20250313 121312 57 100.00 KOSPI200 화학 N N N N N 53200 1200 2 2.31 29879142100 561549 122.10 52800 54500 51600 67600 36400 52000 53209.33 6.87 0 -21398 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 16071 -237.50 14.77 12 1.86 -224.00 3601.00 81400 20240318 -34.64 26700 20240805 99.25 66800 -20.36 20250228 29700 79.12 20250102 407000 -86.93 20240318 26700 99.25 20240805 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
7 20250313 111314 57 100.00 KOSPI200 화학 N N N N N 53700 1700 2 3.27 27053032400 508799 110.63 52800 54500 51600 67600 36400 52000 53171.33 6.87 0 -17871 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 16222 -239.73 14.91 12 1.68 -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 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
8 20250313 101311 57 100.00 KOSPI200 화학 N N N N N 53000 1000 2 1.92 16234165700 307595 66.88 52800 53900 51600 67600 36400 52000 52778.78 6.87 0 -26842 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 16010 -236.61 14.72 12 1.02 -224.00 3601.00 81400 20240318 -34.89 26700 20240805 98.50 66800 -20.66 20250228 29700 78.45 20250102 407000 -86.98 20240318 26700 98.50 20240805 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
9 20250313 091315 57 100.00 KOSPI200 화학 N N N N N 52800 800 2 1.54 7637458200 143503 31.20 52800 53900 52300 67600 36400 52000 53225.14 6.87 0 -5966 54433 53216 51483 50266 48533 53825 50875 302 15600 1000 36400 100 1 30208280 15950 -235.71 14.66 12 0.48 -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 2.15 N 457190 1000 302 억 2075380 N N 1129 N 00 N
10 20250312 161305 57 100.00 KOSPI200 화학 N N N N N 52000 1400 2 2.77 22913774850 450405 62.44 50900 52700 49750 65700 35500 50600 50870.28 6.84 0 12175 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15708 -232.14 14.44 12 1.49 -224.00 3601.00 81400 20240318 -36.12 26700 20240805 94.76 66800 -22.16 20250228 29700 75.08 20250102 407000 -87.22 20240318 26700 94.76 20240805 2.12 N 457190 1000 302 억 2066831 N N 1129 N 00 N
11 20250312 151308 57 100.00 KOSPI200 화학 N N N N N 52500 1900 2 3.75 20319424750 400591 55.53 50900 52700 49750 65700 35500 50600 50723.70 6.84 0 35165 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15859 -234.38 14.58 12 1.33 -224.00 3601.00 81400 20240318 -35.50 26700 20240805 96.63 66800 -21.41 20250228 29700 76.77 20250102 407000 -87.10 20240318 26700 96.63 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N
12 20250312 141303 57 100.00 KOSPI200 화학 N N N N N 50300 -300 5 -0.59 13559272000 268292 37.19 50900 51100 49750 65700 35500 50600 50539.17 6.84 0 7648 52566 51582 50016 49032 47466 52075 49525 302 15100 1000 35420 100 1 30208280 15195 -224.55 13.97 12 0.89 -224.00 3601.00 81400 20240318 -38.21 26700 20240805 88.39 66800 -24.70 20250228 29700 69.36 20250102 407000 -87.64 20240318 26700 88.39 20240805 2.12 N 457190 1000 302 억 2066831 N N 2794 N 00 N