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
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
20250321,161350,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-1900,5,-3.16,3202916250,54426,134.57,60000,60100,58300,78200,42200,60200,58849.36,7.05,0,-13796,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5219,5.38,0.43,12,0.61,10841.00,134902.00,108700,20240620,-46.37,54700,20241115,6.58,71000,-17.89,20250116,57400,1.57,20250102,108700,-46.37,20240620,54700,6.58,20241115,1.56,N,456040,5000,447 억,,631506,N,N,3,N,00,N
20250321,151337,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-1900,5,-3.16,2977655550,50564,125.02,60000,60100,58300,78200,42200,60200,58888.84,7.05,0,-11232,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5219,5.38,0.43,12,0.56,10841.00,134902.00,108700,20240620,-46.37,54700,20241115,6.58,71000,-17.89,20250116,57400,1.57,20250102,108700,-46.37,20240620,54700,6.58,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250321,141337,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,-1400,5,-2.33,2317243500,39269,97.09,60000,60100,58500,78200,42200,60200,59009.49,7.05,0,-8178,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5264,5.42,0.44,12,0.44,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250321,131338,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,-1400,5,-2.33,2157157200,36544,90.36,60000,60100,58500,78200,42200,60200,59029.04,7.05,0,-7299,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5264,5.42,0.44,12,0.41,10841.00,134902.00,108700,20240620,-45.91,54700,20241115,7.50,71000,-17.18,20250116,57400,2.44,20250102,108700,-45.91,20240620,54700,7.50,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250321,121338,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-1200,5,-1.99,1787807600,30271,74.85,60000,60100,58500,78200,42200,60200,59060.08,7.05,0,-6683,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5282,5.44,0.44,12,0.34,10841.00,134902.00,108700,20240620,-45.72,54700,20241115,7.86,71000,-16.90,20250116,57400,2.79,20250102,108700,-45.72,20240620,54700,7.86,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250321,111339,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-1200,5,-1.99,1332560550,22533,55.71,60000,60100,58600,78200,42200,60200,59138.18,7.05,0,-6917,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5282,5.44,0.44,12,0.25,10841.00,134902.00,108700,20240620,-45.72,54700,20241115,7.86,71000,-16.90,20250116,57400,2.79,20250102,108700,-45.72,20240620,54700,7.86,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250321,101339,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-1200,5,-1.99,869908600,14683,36.30,60000,60100,58900,78200,42200,60200,59245.97,7.05,0,-6373,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5282,5.44,0.44,12,0.16,10841.00,134902.00,108700,20240620,-45.72,54700,20241115,7.86,71000,-16.90,20250116,57400,2.79,20250102,108700,-45.72,20240620,54700,7.86,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250321,091347,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-900,5,-1.50,284280000,4777,11.81,60000,60100,59100,78200,42200,60200,59510.15,7.05,0,-3209,61200,60700,60200,59700,59200,60450,59450,448,18000,5000,43340,100,1,8952495,5309,5.47,0.44,12,0.05,10841.00,134902.00,108700,20240620,-45.45,54700,20241115,8.41,71000,-16.48,20250116,57400,3.31,20250102,108700,-45.45,20240620,54700,8.41,20241115,1.56,N,456040,5000,447 억,,631506,N,N,13,N,00,N
20250320,162002,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,300,2,0.50,2430316200,40444,156.60,60300,60700,59700,77800,42000,59900,60090.76,6.89,0,7744,60566,60232,59766,59432,58966,60400,59600,448,17900,5000,43120,100,1,8952495,5389,5.55,0.45,12,0.45,10841.00,134902.00,108700,20240620,-44.62,54700,20241115,10.05,71000,-15.21,20250116,57400,4.88,20250102,108700,-44.62,20240620,54700,10.05,20241115,1.55,N,456040,5000,447 억,,616713,N,N,13,N,00,N
20250320,151333,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,200,2,0.33,2264049800,37680,145.89,60300,60700,59700,77800,42000,59900,60086.25,6.89,0,8066,60566,60232,59766,59432,58966,60400,59600,448,17900,5000,43120,100,1,8952495,5380,5.54,0.45,12,0.42,10841.00,134902.00,108700,20240620,-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,,616713,N,N,8,N,00,N
20250320,141338,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,100,2,0.17,2010876000,33469,129.59,60300,60700,59700,77800,42000,59900,60081.75,6.89,0,6908,60566,60232,59766,59432,58966,60400,59600,448,17900,5000,43120,100,1,8952495,5371,5.53,0.44,12,0.37,10841.00,134902.00,108700,20240620,-44.80,54700,20241115,9.69,71000,-15.49,20250116,57400,4.53,20250102,108700,-44.80,20240620,54700,9.69,20241115,1.55,N,456040,5000,447 억,,616713,N,N,8,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 161350 55 40.00 KOSPI200 화학 N N N Y 40 N 58300 -1900 5 -3.16 3202916250 54426 134.57 60000 60100 58300 78200 42200 60200 58849.36 7.05 0 -13796 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5219 5.38 0.43 12 0.61 10841.00 134902.00 108700 20240620 -46.37 54700 20241115 6.58 71000 -17.89 20250116 57400 1.57 20250102 108700 -46.37 20240620 54700 6.58 20241115 1.56 N 456040 5000 447 억 631506 N N 3 N 00 N
3 20250321 151337 55 40.00 KOSPI200 화학 N N N Y 40 N 58300 -1900 5 -3.16 2977655550 50564 125.02 60000 60100 58300 78200 42200 60200 58888.84 7.05 0 -11232 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5219 5.38 0.43 12 0.56 10841.00 134902.00 108700 20240620 -46.37 54700 20241115 6.58 71000 -17.89 20250116 57400 1.57 20250102 108700 -46.37 20240620 54700 6.58 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
4 20250321 141337 55 40.00 KOSPI200 화학 N N N Y 40 N 58800 -1400 5 -2.33 2317243500 39269 97.09 60000 60100 58500 78200 42200 60200 59009.49 7.05 0 -8178 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5264 5.42 0.44 12 0.44 10841.00 134902.00 108700 20240620 -45.91 54700 20241115 7.50 71000 -17.18 20250116 57400 2.44 20250102 108700 -45.91 20240620 54700 7.50 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
5 20250321 131338 55 40.00 KOSPI200 화학 N N N Y 40 N 58800 -1400 5 -2.33 2157157200 36544 90.36 60000 60100 58500 78200 42200 60200 59029.04 7.05 0 -7299 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5264 5.42 0.44 12 0.41 10841.00 134902.00 108700 20240620 -45.91 54700 20241115 7.50 71000 -17.18 20250116 57400 2.44 20250102 108700 -45.91 20240620 54700 7.50 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
6 20250321 121338 55 40.00 KOSPI200 화학 N N N Y 40 N 59000 -1200 5 -1.99 1787807600 30271 74.85 60000 60100 58500 78200 42200 60200 59060.08 7.05 0 -6683 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5282 5.44 0.44 12 0.34 10841.00 134902.00 108700 20240620 -45.72 54700 20241115 7.86 71000 -16.90 20250116 57400 2.79 20250102 108700 -45.72 20240620 54700 7.86 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
7 20250321 111339 55 40.00 KOSPI200 화학 N N N Y 40 N 59000 -1200 5 -1.99 1332560550 22533 55.71 60000 60100 58600 78200 42200 60200 59138.18 7.05 0 -6917 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5282 5.44 0.44 12 0.25 10841.00 134902.00 108700 20240620 -45.72 54700 20241115 7.86 71000 -16.90 20250116 57400 2.79 20250102 108700 -45.72 20240620 54700 7.86 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
8 20250321 101339 55 40.00 KOSPI200 화학 N N N Y 40 N 59000 -1200 5 -1.99 869908600 14683 36.30 60000 60100 58900 78200 42200 60200 59245.97 7.05 0 -6373 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5282 5.44 0.44 12 0.16 10841.00 134902.00 108700 20240620 -45.72 54700 20241115 7.86 71000 -16.90 20250116 57400 2.79 20250102 108700 -45.72 20240620 54700 7.86 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
9 20250321 091347 55 40.00 KOSPI200 화학 N N N Y 40 N 59300 -900 5 -1.50 284280000 4777 11.81 60000 60100 59100 78200 42200 60200 59510.15 7.05 0 -3209 61200 60700 60200 59700 59200 60450 59450 448 18000 5000 43340 100 1 8952495 5309 5.47 0.44 12 0.05 10841.00 134902.00 108700 20240620 -45.45 54700 20241115 8.41 71000 -16.48 20250116 57400 3.31 20250102 108700 -45.45 20240620 54700 8.41 20241115 1.56 N 456040 5000 447 억 631506 N N 13 N 00 N
10 20250320 162002 55 40.00 KOSPI200 화학 N N N Y 40 N 60200 300 2 0.50 2430316200 40444 156.60 60300 60700 59700 77800 42000 59900 60090.76 6.89 0 7744 60566 60232 59766 59432 58966 60400 59600 448 17900 5000 43120 100 1 8952495 5389 5.55 0.45 12 0.45 10841.00 134902.00 108700 20240620 -44.62 54700 20241115 10.05 71000 -15.21 20250116 57400 4.88 20250102 108700 -44.62 20240620 54700 10.05 20241115 1.55 N 456040 5000 447 억 616713 N N 13 N 00 N
11 20250320 151333 55 40.00 KOSPI200 화학 N N N Y 40 N 60100 200 2 0.33 2264049800 37680 145.89 60300 60700 59700 77800 42000 59900 60086.25 6.89 0 8066 60566 60232 59766 59432 58966 60400 59600 448 17900 5000 43120 100 1 8952495 5380 5.54 0.45 12 0.42 10841.00 134902.00 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 616713 N N 8 N 00 N
12 20250320 141338 55 40.00 KOSPI200 화학 N N N Y 40 N 60000 100 2 0.17 2010876000 33469 129.59 60300 60700 59700 77800 42000 59900 60081.75 6.89 0 6908 60566 60232 59766 59432 58966 60400 59600 448 17900 5000 43120 100 1 8952495 5371 5.53 0.44 12 0.37 10841.00 134902.00 108700 20240620 -44.80 54700 20241115 9.69 71000 -15.49 20250116 57400 4.53 20250102 108700 -44.80 20240620 54700 9.69 20241115 1.55 N 456040 5000 447 억 616713 N N 8 N 00 N