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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010950/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
20250307,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,100,2,0.18,4871302000,85195,74.11,57000,57500,56300,74200,40000,57100,57178.27,74.90,0,-10318,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64397,7.03,0.74,12,0.08,8137.00,77522.00,84500,20240408,-32.31,53400,20241209,7.12,65300,-12.40,20250117,54100,5.73,20250102,84500,-32.31,20240408,53400,7.12,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,608,N,00,N
20250307,150247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,200,2,0.35,4299756000,75197,65.41,57000,57500,56300,74200,40000,57100,57179.90,74.90,0,-11834,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64510,7.04,0.74,12,0.07,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250307,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,300,2,0.53,3402934300,59533,51.79,57000,57500,56300,74200,40000,57100,57160.48,74.90,0,-12119,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64623,7.05,0.74,12,0.05,8137.00,77522.00,84500,20240408,-32.07,53400,20241209,7.49,65300,-12.10,20250117,54100,6.10,20250102,84500,-32.07,20240408,53400,7.49,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250307,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,200,2,0.35,2580471300,45198,39.32,57000,57500,56300,74200,40000,57100,57092.60,74.90,0,-9924,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64510,7.04,0.74,12,0.04,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250307,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,100,2,0.18,1891278250,33154,28.84,57000,57500,56300,74200,40000,57100,57045.23,74.90,0,-8232,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64397,7.03,0.74,12,0.03,8137.00,77522.00,84500,20240408,-32.31,53400,20241209,7.12,65300,-12.40,20250117,54100,5.73,20250102,84500,-32.31,20240408,53400,7.12,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250307,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,200,2,0.35,1160334700,20397,17.74,57000,57400,56300,74200,40000,57100,56887.39,74.90,0,-5427,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64510,7.04,0.74,12,0.02,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250307,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-400,5,-0.70,494838550,8734,7.60,57000,57000,56300,74200,40000,57100,56655.97,74.90,0,-1360,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,63834,6.97,0.73,12,0.01,8137.00,77522.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250307,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-400,5,-0.70,90757600,1601,1.39,57000,57000,56300,74200,40000,57100,56684.96,74.90,0,103,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,63834,6.97,0.73,12,0.00,8137.00,77522.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N
20250306,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57100,200,2,0.35,6535861700,114954,102.18,57200,57400,56500,73900,39900,56900,56855.96,74.91,0,-3295,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64285,7.02,0.74,12,0.10,8137.00,77522.00,84500,20240408,-32.43,53400,20241209,6.93,65300,-12.56,20250117,54100,5.55,20250102,84500,-32.43,20240408,53400,6.93,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,183,N,00,N
20250306,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,-100,5,-0.18,5441400850,95745,85.11,57200,57400,56500,73900,39900,56900,56832.21,74.91,0,-3392,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63947,6.98,0.73,12,0.09,8137.00,77522.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N
20250306,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,100,2,0.18,3968439400,69859,62.10,57200,57400,56500,73900,39900,56900,56806.40,74.91,0,-4545,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64172,7.01,0.74,12,0.06,8137.00,77522.00,84500,20240408,-32.54,53400,20241209,6.74,65300,-12.71,20250117,54100,5.36,20250102,84500,-32.54,20240408,53400,6.74,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,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 20250307 160246 55 20.00 KOSPI200 화학 N N N Y 40 N 57200 100 2 0.18 4871302000 85195 74.11 57000 57500 56300 74200 40000 57100 57178.27 74.90 0 -10318 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 64397 7.03 0.74 12 0.08 8137.00 77522.00 84500 20240408 -32.31 53400 20241209 7.12 65300 -12.40 20250117 54100 5.73 20250102 84500 -32.31 20240408 53400 7.12 20241209 0.18 N 010950 2500 2814 억 84325623 N N 608 N 00 N
3 20250307 150247 55 20.00 KOSPI200 화학 N N N Y 40 N 57300 200 2 0.35 4299756000 75197 65.41 57000 57500 56300 74200 40000 57100 57179.90 74.90 0 -11834 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 64510 7.04 0.74 12 0.07 8137.00 77522.00 84500 20240408 -32.19 53400 20241209 7.30 65300 -12.25 20250117 54100 5.91 20250102 84500 -32.19 20240408 53400 7.30 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
4 20250307 140245 55 20.00 KOSPI200 화학 N N N Y 40 N 57400 300 2 0.53 3402934300 59533 51.79 57000 57500 56300 74200 40000 57100 57160.48 74.90 0 -12119 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 64623 7.05 0.74 12 0.05 8137.00 77522.00 84500 20240408 -32.07 53400 20241209 7.49 65300 -12.10 20250117 54100 6.10 20250102 84500 -32.07 20240408 53400 7.49 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
5 20250307 130246 55 20.00 KOSPI200 화학 N N N Y 40 N 57300 200 2 0.35 2580471300 45198 39.32 57000 57500 56300 74200 40000 57100 57092.60 74.90 0 -9924 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 64510 7.04 0.74 12 0.04 8137.00 77522.00 84500 20240408 -32.19 53400 20241209 7.30 65300 -12.25 20250117 54100 5.91 20250102 84500 -32.19 20240408 53400 7.30 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
6 20250307 120247 55 20.00 KOSPI200 화학 N N N Y 40 N 57200 100 2 0.18 1891278250 33154 28.84 57000 57500 56300 74200 40000 57100 57045.23 74.90 0 -8232 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 64397 7.03 0.74 12 0.03 8137.00 77522.00 84500 20240408 -32.31 53400 20241209 7.12 65300 -12.40 20250117 54100 5.73 20250102 84500 -32.31 20240408 53400 7.12 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
7 20250307 110246 55 20.00 KOSPI200 화학 N N N Y 40 N 57300 200 2 0.35 1160334700 20397 17.74 57000 57400 56300 74200 40000 57100 56887.39 74.90 0 -5427 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 64510 7.04 0.74 12 0.02 8137.00 77522.00 84500 20240408 -32.19 53400 20241209 7.30 65300 -12.25 20250117 54100 5.91 20250102 84500 -32.19 20240408 53400 7.30 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
8 20250307 100246 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 -400 5 -0.70 494838550 8734 7.60 57000 57000 56300 74200 40000 57100 56655.97 74.90 0 -1360 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 63834 6.97 0.73 12 0.01 8137.00 77522.00 84500 20240408 -32.90 53400 20241209 6.18 65300 -13.17 20250117 54100 4.81 20250102 84500 -32.90 20240408 53400 6.18 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
9 20250307 090247 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 -400 5 -0.70 90757600 1601 1.39 57000 57000 56300 74200 40000 57100 56684.96 74.90 0 103 57900 57500 57000 56600 56100 57250 56350 2815 17100 2500 44530 100 1 112582792 63834 6.97 0.73 12 0.00 8137.00 77522.00 84500 20240408 -32.90 53400 20241209 6.18 65300 -13.17 20250117 54100 4.81 20250102 84500 -32.90 20240408 53400 6.18 20241209 0.18 N 010950 2500 2814 억 84325623 N N 183 N 00 N
10 20250306 160245 55 20.00 KOSPI200 화학 N N N Y 40 N 57100 200 2 0.35 6535861700 114954 102.18 57200 57400 56500 73900 39900 56900 56855.96 74.91 0 -3295 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 64285 7.02 0.74 12 0.10 8137.00 77522.00 84500 20240408 -32.43 53400 20241209 6.93 65300 -12.56 20250117 54100 5.55 20250102 84500 -32.43 20240408 53400 6.93 20241209 0.17 N 010950 2500 2814 억 84330235 N N 183 N 00 N
11 20250306 150245 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 -100 5 -0.18 5441400850 95745 85.11 57200 57400 56500 73900 39900 56900 56832.21 74.91 0 -3392 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 63947 6.98 0.73 12 0.09 8137.00 77522.00 84500 20240408 -32.78 53400 20241209 6.37 65300 -13.02 20250117 54100 4.99 20250102 84500 -32.78 20240408 53400 6.37 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N
12 20250306 140245 55 20.00 KOSPI200 화학 N N N Y 40 N 57000 100 2 0.18 3968439400 69859 62.10 57200 57400 56500 73900 39900 56900 56806.40 74.91 0 -4545 57766 57332 56766 56332 55766 57550 56550 2815 17000 2500 44380 100 1 112582792 64172 7.01 0.74 12 0.06 8137.00 77522.00 84500 20240408 -32.54 53400 20241209 6.74 65300 -12.71 20250117 54100 5.36 20250102 84500 -32.54 20240408 53400 6.74 20241209 0.17 N 010950 2500 2814 억 84330235 N N 1048 N 00 N