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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069260/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
20250321,160647,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15900,-220,5,-1.36,1304177915,81546,304.41,16040,16190,15900,20950,11290,16120,15993.22,8.58,0,-22439,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6500,8.37,0.71,12,0.20,1900.00,22488.00,20600,20241016,-22.82,15890,20250212,0.06,17570,-9.50,20250103,15890,0.06,20250212,20600,-22.82,20241016,15890,0.06,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,4,N,00,N
20250321,150631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16050,-70,5,-0.43,832272745,51901,193.75,16040,16190,15930,20950,11290,16120,16035.77,8.58,0,-13544,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6561,8.45,0.71,12,0.13,1900.00,22488.00,20600,20241016,-22.09,15890,20250212,1.01,17570,-8.65,20250103,15890,1.01,20250212,20600,-22.09,20241016,15890,1.01,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250321,140631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,-20,5,-0.12,761429430,47496,177.30,16040,16190,15930,20950,11290,16120,16031.44,8.58,0,-11467,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6581,8.47,0.72,12,0.12,1900.00,22488.00,20600,20241016,-21.84,15890,20250212,1.32,17570,-8.37,20250103,15890,1.32,20250212,20600,-21.84,20241016,15890,1.32,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250321,130632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16120,0,3,0.00,698162320,43571,162.65,16040,16190,15930,20950,11290,16120,16023.56,8.58,0,-10677,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6590,8.48,0.72,12,0.11,1900.00,22488.00,20600,20241016,-21.75,15890,20250212,1.45,17570,-8.25,20250103,15890,1.45,20250212,20600,-21.75,20241016,15890,1.45,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250321,120633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16130,10,2,0.06,636182750,39727,148.30,16040,16190,15930,20950,11290,16120,16013.86,8.58,0,-10497,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6594,8.49,0.72,12,0.10,1900.00,22488.00,20600,20241016,-21.70,15890,20250212,1.51,17570,-8.20,20250103,15890,1.51,20250212,20600,-21.70,20241016,15890,1.51,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250321,110631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,-20,5,-0.12,547074895,34196,127.65,16040,16190,15930,20950,11290,16120,15998.21,8.58,0,-8555,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6581,8.47,0.72,12,0.08,1900.00,22488.00,20600,20241016,-21.84,15890,20250212,1.32,17570,-8.37,20250103,15890,1.32,20250212,20600,-21.84,20241016,15890,1.32,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250321,100632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16000,-120,5,-0.74,448593835,28061,104.75,16040,16190,15930,20950,11290,16120,15986.38,8.58,0,-8509,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6541,8.42,0.71,12,0.07,1900.00,22488.00,20600,20241016,-22.33,15890,20250212,0.69,17570,-8.94,20250103,15890,0.69,20250212,20600,-22.33,20241016,15890,0.69,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250321,090635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16060,-60,5,-0.37,29785920,1854,6.92,16040,16190,16030,20950,11290,16120,16065.76,8.58,0,45,16306,16212,16136,16042,15966,16175,16005,409,4830,1000,12250,10,1,40878588,6565,8.45,0.71,12,0.00,1900.00,22488.00,20600,20241016,-22.04,15890,20250212,1.07,17570,-8.59,20250103,15890,1.07,20250212,20600,-22.04,20241016,15890,1.07,20250212,0.59,N,069260,1000,408 억,,3508651,N,N,61,N,00,N
20250320,160924,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16120,-70,5,-0.43,431852455,26788,42.87,16190,16230,16060,21000,11340,16190,16121.12,8.45,0,-1496,16376,16282,16116,16022,15856,16330,16070,409,4810,1000,12300,10,1,40878588,6590,8.48,0.72,12,0.07,1900.00,22488.00,20600,20241016,-21.75,15890,20250212,1.45,17570,-8.25,20250103,15890,1.45,20250212,20600,-21.75,20241016,15890,1.45,20250212,0.58,N,069260,1000,408 억,,3452895,N,N,61,N,00,N
20250320,150631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,-100,5,-0.62,361422445,22417,35.87,16190,16230,16060,21000,11340,16190,16122.69,8.45,0,-465,16376,16282,16116,16022,15856,16330,16070,409,4810,1000,12300,10,1,40878588,6577,8.47,0.72,12,0.05,1900.00,22488.00,20600,20241016,-21.89,15890,20250212,1.26,17570,-8.42,20250103,15890,1.26,20250212,20600,-21.89,20241016,15890,1.26,20250212,0.58,N,069260,1000,408 억,,3452895,N,N,1,N,00,N
20250320,140633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,-90,5,-0.56,311571755,19318,30.91,16190,16230,16060,21000,11340,16190,16128.57,8.45,0,-226,16376,16282,16116,16022,15856,16330,16070,409,4810,1000,12300,10,1,40878588,6581,8.47,0.72,12,0.05,1900.00,22488.00,20600,20241016,-21.84,15890,20250212,1.32,17570,-8.37,20250103,15890,1.32,20250212,20600,-21.84,20241016,15890,1.32,20250212,0.58,N,069260,1000,408 억,,3452895,N,N,1,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 20250321 160647 55 60.00 KOSPI200 화학 N N N Y 60 N 15900 -220 5 -1.36 1304177915 81546 304.41 16040 16190 15900 20950 11290 16120 15993.22 8.58 0 -22439 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6500 8.37 0.71 12 0.20 1900.00 22488.00 20600 20241016 -22.82 15890 20250212 0.06 17570 -9.50 20250103 15890 0.06 20250212 20600 -22.82 20241016 15890 0.06 20250212 0.59 N 069260 1000 408 억 3508651 N N 4 N 00 N
3 20250321 150631 55 60.00 KOSPI200 화학 N N N Y 60 N 16050 -70 5 -0.43 832272745 51901 193.75 16040 16190 15930 20950 11290 16120 16035.77 8.58 0 -13544 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6561 8.45 0.71 12 0.13 1900.00 22488.00 20600 20241016 -22.09 15890 20250212 1.01 17570 -8.65 20250103 15890 1.01 20250212 20600 -22.09 20241016 15890 1.01 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
4 20250321 140631 55 60.00 KOSPI200 화학 N N N Y 60 N 16100 -20 5 -0.12 761429430 47496 177.30 16040 16190 15930 20950 11290 16120 16031.44 8.58 0 -11467 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6581 8.47 0.72 12 0.12 1900.00 22488.00 20600 20241016 -21.84 15890 20250212 1.32 17570 -8.37 20250103 15890 1.32 20250212 20600 -21.84 20241016 15890 1.32 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
5 20250321 130632 55 60.00 KOSPI200 화학 N N N Y 60 N 16120 0 3 0.00 698162320 43571 162.65 16040 16190 15930 20950 11290 16120 16023.56 8.58 0 -10677 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6590 8.48 0.72 12 0.11 1900.00 22488.00 20600 20241016 -21.75 15890 20250212 1.45 17570 -8.25 20250103 15890 1.45 20250212 20600 -21.75 20241016 15890 1.45 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
6 20250321 120633 55 60.00 KOSPI200 화학 N N N Y 60 N 16130 10 2 0.06 636182750 39727 148.30 16040 16190 15930 20950 11290 16120 16013.86 8.58 0 -10497 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6594 8.49 0.72 12 0.10 1900.00 22488.00 20600 20241016 -21.70 15890 20250212 1.51 17570 -8.20 20250103 15890 1.51 20250212 20600 -21.70 20241016 15890 1.51 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
7 20250321 110631 55 60.00 KOSPI200 화학 N N N Y 60 N 16100 -20 5 -0.12 547074895 34196 127.65 16040 16190 15930 20950 11290 16120 15998.21 8.58 0 -8555 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6581 8.47 0.72 12 0.08 1900.00 22488.00 20600 20241016 -21.84 15890 20250212 1.32 17570 -8.37 20250103 15890 1.32 20250212 20600 -21.84 20241016 15890 1.32 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
8 20250321 100632 55 60.00 KOSPI200 화학 N N N Y 60 N 16000 -120 5 -0.74 448593835 28061 104.75 16040 16190 15930 20950 11290 16120 15986.38 8.58 0 -8509 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6541 8.42 0.71 12 0.07 1900.00 22488.00 20600 20241016 -22.33 15890 20250212 0.69 17570 -8.94 20250103 15890 0.69 20250212 20600 -22.33 20241016 15890 0.69 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
9 20250321 090635 55 60.00 KOSPI200 화학 N N N Y 60 N 16060 -60 5 -0.37 29785920 1854 6.92 16040 16190 16030 20950 11290 16120 16065.76 8.58 0 45 16306 16212 16136 16042 15966 16175 16005 409 4830 1000 12250 10 1 40878588 6565 8.45 0.71 12 0.00 1900.00 22488.00 20600 20241016 -22.04 15890 20250212 1.07 17570 -8.59 20250103 15890 1.07 20250212 20600 -22.04 20241016 15890 1.07 20250212 0.59 N 069260 1000 408 억 3508651 N N 61 N 00 N
10 20250320 160924 55 60.00 KOSPI200 화학 N N N Y 60 N 16120 -70 5 -0.43 431852455 26788 42.87 16190 16230 16060 21000 11340 16190 16121.12 8.45 0 -1496 16376 16282 16116 16022 15856 16330 16070 409 4810 1000 12300 10 1 40878588 6590 8.48 0.72 12 0.07 1900.00 22488.00 20600 20241016 -21.75 15890 20250212 1.45 17570 -8.25 20250103 15890 1.45 20250212 20600 -21.75 20241016 15890 1.45 20250212 0.58 N 069260 1000 408 억 3452895 N N 61 N 00 N
11 20250320 150631 55 60.00 KOSPI200 화학 N N N Y 60 N 16090 -100 5 -0.62 361422445 22417 35.87 16190 16230 16060 21000 11340 16190 16122.69 8.45 0 -465 16376 16282 16116 16022 15856 16330 16070 409 4810 1000 12300 10 1 40878588 6577 8.47 0.72 12 0.05 1900.00 22488.00 20600 20241016 -21.89 15890 20250212 1.26 17570 -8.42 20250103 15890 1.26 20250212 20600 -21.89 20241016 15890 1.26 20250212 0.58 N 069260 1000 408 억 3452895 N N 1 N 00 N
12 20250320 140633 55 60.00 KOSPI200 화학 N N N Y 60 N 16100 -90 5 -0.56 311571755 19318 30.91 16190 16230 16060 21000 11340 16190 16128.57 8.45 0 -226 16376 16282 16116 16022 15856 16330 16070 409 4810 1000 12300 10 1 40878588 6581 8.47 0.72 12 0.05 1900.00 22488.00 20600 20241016 -21.84 15890 20250212 1.32 17570 -8.37 20250103 15890 1.32 20250212 20600 -21.84 20241016 15890 1.32 20250212 0.58 N 069260 1000 408 억 3452895 N N 1 N 00 N