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
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
20250307,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16260,-130,5,-0.79,786259610,48182,141.73,16390,16440,16190,21300,11480,16390,16318.70,8.50,0,7172,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6647,4.93,0.75,12,0.12,3297.00,21815.00,20600,20241016,-21.07,15890,20250212,2.33,17570,-7.46,20250103,15890,2.33,20250212,20600,-21.07,20241016,15890,2.33,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,51,N,00,N
20250307,150611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16250,-140,5,-0.85,694588870,42541,125.14,16390,16440,16190,21300,11480,16390,16327.52,8.50,0,8112,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6643,4.93,0.74,12,0.10,3297.00,21815.00,20600,20241016,-21.12,15890,20250212,2.27,17570,-7.51,20250103,15890,2.27,20250212,20600,-21.12,20241016,15890,2.27,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250307,140609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-50,5,-0.31,522133000,31951,93.99,16390,16440,16190,21300,11480,16390,16341.68,8.50,0,6261,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6680,4.96,0.75,12,0.08,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250307,130610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16350,-40,5,-0.24,410330170,25122,73.90,16390,16440,16190,21300,11480,16390,16333.50,8.50,0,5526,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6684,4.96,0.75,12,0.06,3297.00,21815.00,20600,20241016,-20.63,15890,20250212,2.89,17570,-6.94,20250103,15890,2.89,20250212,20600,-20.63,20241016,15890,2.89,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250307,120610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-50,5,-0.31,300108800,18368,54.03,16390,16440,16190,21300,11480,16390,16338.68,8.50,0,3842,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6680,4.96,0.75,12,0.04,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250307,110609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16390,0,3,0.00,247484170,15155,44.58,16390,16440,16190,21300,11480,16390,16330.20,8.50,0,2658,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6700,4.97,0.75,12,0.04,3297.00,21815.00,20600,20241016,-20.44,15890,20250212,3.15,17570,-6.72,20250103,15890,3.15,20250212,20600,-20.44,20241016,15890,3.15,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250307,100607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-50,5,-0.31,128130050,7861,23.12,16390,16410,16190,21300,11480,16390,16299.46,8.50,0,-911,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6680,4.96,0.75,12,0.02,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250307,090611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16240,-150,5,-0.92,11746300,720,2.12,16390,16400,16220,21300,11480,16390,16314.31,8.50,0,-211,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6639,4.93,0.74,12,0.00,3297.00,21815.00,20600,20241016,-21.17,15890,20250212,2.20,17570,-7.57,20250103,15890,2.20,20250212,20600,-21.17,20241016,15890,2.20,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N
20250306,160606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16390,60,2,0.37,554619515,33944,46.05,16330,16450,16230,21200,11440,16330,16339.25,8.49,0,-227,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6700,4.97,0.75,12,0.08,3297.00,21815.00,20600,20241016,-20.44,15890,20250212,3.15,17570,-6.72,20250103,15890,3.15,20250212,20600,-20.44,20241016,15890,3.15,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,145,N,00,N
20250306,150605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16300,-30,5,-0.18,477414600,29229,39.65,16330,16450,16230,21200,11440,16330,16333.59,8.49,0,-761,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6663,4.94,0.75,12,0.07,3297.00,21815.00,20600,20241016,-20.87,15890,20250212,2.58,17570,-7.23,20250103,15890,2.58,20250212,20600,-20.87,20241016,15890,2.58,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N
20250306,140604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16320,-10,5,-0.06,397954945,24350,33.04,16330,16450,16230,21200,11440,16330,16343.12,8.49,0,1695,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6671,4.95,0.75,12,0.06,3297.00,21815.00,20600,20241016,-20.78,15890,20250212,2.71,17570,-7.11,20250103,15890,2.71,20250212,20600,-20.78,20241016,15890,2.71,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,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 160608 55 60.00 KOSPI200 화학 N N N Y 60 N 16260 -130 5 -0.79 786259610 48182 141.73 16390 16440 16190 21300 11480 16390 16318.70 8.50 0 7172 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6647 4.93 0.75 12 0.12 3297.00 21815.00 20600 20241016 -21.07 15890 20250212 2.33 17570 -7.46 20250103 15890 2.33 20250212 20600 -21.07 20241016 15890 2.33 20250212 0.58 N 069260 1000 408 억 3473511 N N 51 N 00 N
3 20250307 150611 55 60.00 KOSPI200 화학 N N N Y 60 N 16250 -140 5 -0.85 694588870 42541 125.14 16390 16440 16190 21300 11480 16390 16327.52 8.50 0 8112 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6643 4.93 0.74 12 0.10 3297.00 21815.00 20600 20241016 -21.12 15890 20250212 2.27 17570 -7.51 20250103 15890 2.27 20250212 20600 -21.12 20241016 15890 2.27 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
4 20250307 140609 55 60.00 KOSPI200 화학 N N N Y 60 N 16340 -50 5 -0.31 522133000 31951 93.99 16390 16440 16190 21300 11480 16390 16341.68 8.50 0 6261 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6680 4.96 0.75 12 0.08 3297.00 21815.00 20600 20241016 -20.68 15890 20250212 2.83 17570 -7.00 20250103 15890 2.83 20250212 20600 -20.68 20241016 15890 2.83 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
5 20250307 130610 55 60.00 KOSPI200 화학 N N N Y 60 N 16350 -40 5 -0.24 410330170 25122 73.90 16390 16440 16190 21300 11480 16390 16333.50 8.50 0 5526 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6684 4.96 0.75 12 0.06 3297.00 21815.00 20600 20241016 -20.63 15890 20250212 2.89 17570 -6.94 20250103 15890 2.89 20250212 20600 -20.63 20241016 15890 2.89 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
6 20250307 120610 55 60.00 KOSPI200 화학 N N N Y 60 N 16340 -50 5 -0.31 300108800 18368 54.03 16390 16440 16190 21300 11480 16390 16338.68 8.50 0 3842 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6680 4.96 0.75 12 0.04 3297.00 21815.00 20600 20241016 -20.68 15890 20250212 2.83 17570 -7.00 20250103 15890 2.83 20250212 20600 -20.68 20241016 15890 2.83 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
7 20250307 110609 55 60.00 KOSPI200 화학 N N N Y 60 N 16390 0 3 0.00 247484170 15155 44.58 16390 16440 16190 21300 11480 16390 16330.20 8.50 0 2658 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6700 4.97 0.75 12 0.04 3297.00 21815.00 20600 20241016 -20.44 15890 20250212 3.15 17570 -6.72 20250103 15890 3.15 20250212 20600 -20.44 20241016 15890 3.15 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
8 20250307 100607 55 60.00 KOSPI200 화학 N N N Y 60 N 16340 -50 5 -0.31 128130050 7861 23.12 16390 16410 16190 21300 11480 16390 16299.46 8.50 0 -911 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6680 4.96 0.75 12 0.02 3297.00 21815.00 20600 20241016 -20.68 15890 20250212 2.83 17570 -7.00 20250103 15890 2.83 20250212 20600 -20.68 20241016 15890 2.83 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
9 20250307 090611 55 60.00 KOSPI200 화학 N N N Y 60 N 16240 -150 5 -0.92 11746300 720 2.12 16390 16400 16220 21300 11480 16390 16314.31 8.50 0 -211 16576 16482 16356 16262 16136 16530 16310 409 4910 1000 12450 10 1 40878588 6639 4.93 0.74 12 0.00 3297.00 21815.00 20600 20241016 -21.17 15890 20250212 2.20 17570 -7.57 20250103 15890 2.20 20250212 20600 -21.17 20241016 15890 2.20 20250212 0.58 N 069260 1000 408 억 3473511 N N 145 N 00 N
10 20250306 160606 55 60.00 KOSPI200 화학 N N N Y 60 N 16390 60 2 0.37 554619515 33944 46.05 16330 16450 16230 21200 11440 16330 16339.25 8.49 0 -227 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6700 4.97 0.75 12 0.08 3297.00 21815.00 20600 20241016 -20.44 15890 20250212 3.15 17570 -6.72 20250103 15890 3.15 20250212 20600 -20.44 20241016 15890 3.15 20250212 0.58 N 069260 1000 408 억 3470046 N N 145 N 00 N
11 20250306 150605 55 60.00 KOSPI200 화학 N N N Y 60 N 16300 -30 5 -0.18 477414600 29229 39.65 16330 16450 16230 21200 11440 16330 16333.59 8.49 0 -761 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6663 4.94 0.75 12 0.07 3297.00 21815.00 20600 20241016 -20.87 15890 20250212 2.58 17570 -7.23 20250103 15890 2.58 20250212 20600 -20.87 20241016 15890 2.58 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N
12 20250306 140604 55 60.00 KOSPI200 화학 N N N Y 60 N 16320 -10 5 -0.06 397954945 24350 33.04 16330 16450 16230 21200 11440 16330 16343.12 8.49 0 1695 17123 16726 16393 15996 15663 16925 16195 409 4870 1000 12410 10 1 40878588 6671 4.95 0.75 12 0.06 3297.00 21815.00 20600 20241016 -20.78 15890 20250212 2.71 17570 -7.11 20250103 15890 2.71 20250212 20600 -20.78 20241016 15890 2.71 20250212 0.58 N 069260 1000 408 억 3470046 N N 438 N 00 N