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
073240/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
20250307,160618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4975,-85,5,-1.68,1232048461,246349,48.40,5040,5060,4965,6570,3550,5060,5001.24,8.31,0,-61870,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,5,1,287260287,14291,9.06,1.13,12,0.09,549.00,4401.00,8360,20240507,-40.49,4070,20241023,22.24,5390,-7.70,20250131,4610,7.92,20250110,8360,-40.49,20240507,4070,22.24,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2983,N,00,N
20250307,150621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4970,-90,5,-1.78,988649551,197479,38.80,5040,5060,4965,6570,3550,5060,5006.35,8.31,0,-36231,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,5,1,287260287,14277,9.05,1.13,12,0.07,549.00,4401.00,8360,20240507,-40.55,4070,20241023,22.11,5390,-7.79,20250131,4610,7.81,20250110,8360,-40.55,20240507,4070,22.11,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250307,140618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4985,-75,5,-1.48,690607952,137599,27.03,5040,5060,4980,6570,3550,5060,5018.99,8.31,0,-10098,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,5,1,287260287,14320,9.08,1.13,12,0.05,549.00,4401.00,8360,20240507,-40.37,4070,20241023,22.48,5390,-7.51,20250131,4610,8.13,20250110,8360,-40.37,20240507,4070,22.48,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250307,130619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-30,5,-0.59,514942927,102463,20.13,5040,5060,4980,6570,3550,5060,5025.65,8.31,0,16301,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14449,9.16,1.14,12,0.04,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250307,120620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,453642892,90270,17.74,5040,5060,4980,6570,3550,5060,5025.40,8.31,0,12675,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14478,9.18,1.15,12,0.03,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250307,110619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-30,5,-0.59,369628607,73556,14.45,5040,5060,4980,6570,3550,5060,5025.13,8.31,0,9054,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14449,9.16,1.14,12,0.03,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250307,100617,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,257110247,51183,10.06,5040,5060,4980,6570,3550,5060,5023.35,8.31,0,10442,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14478,9.18,1.15,12,0.02,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250307,090621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5010,-50,5,-0.99,54209522,10838,2.13,5040,5040,4980,6570,3550,5060,5001.80,8.31,0,490,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14392,9.13,1.14,12,0.00,549.00,4401.00,8360,20240507,-40.07,4070,20241023,23.10,5390,-7.05,20250131,4610,8.68,20250110,8360,-40.07,20240507,4070,23.10,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N
20250306,160616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,110,2,2.22,2569927328,508303,150.36,4950,5120,4940,6430,3465,4950,5055.90,8.28,0,257166,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14535,9.22,1.15,12,0.18,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,2526,N,00,N
20250306,150615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,110,2,2.22,2303255333,455589,134.76,4950,5120,4940,6430,3465,4950,5055.56,8.28,0,233463,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14535,9.22,1.15,12,0.16,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N
20250306,140614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,150,2,3.03,2026110853,400991,118.61,4950,5120,4940,6430,3465,4950,5052.76,8.28,0,214983,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14650,9.29,1.16,12,0.14,549.00,4401.00,8360,20240507,-39.00,4070,20241023,25.31,5390,-5.38,20250131,4610,10.63,20250110,8360,-39.00,20240507,4070,25.31,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,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 160618 55 60.00 KOSPI200 화학 N N N Y 60 N 4975 -85 5 -1.68 1232048461 246349 48.40 5040 5060 4965 6570 3550 5060 5001.24 8.31 0 -61870 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 5 1 287260287 14291 9.06 1.13 12 0.09 549.00 4401.00 8360 20240507 -40.49 4070 20241023 22.24 5390 -7.70 20250131 4610 7.92 20250110 8360 -40.49 20240507 4070 22.24 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2983 N 00 N
3 20250307 150621 55 60.00 KOSPI200 화학 N N N Y 60 N 4970 -90 5 -1.78 988649551 197479 38.80 5040 5060 4965 6570 3550 5060 5006.35 8.31 0 -36231 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 5 1 287260287 14277 9.05 1.13 12 0.07 549.00 4401.00 8360 20240507 -40.55 4070 20241023 22.11 5390 -7.79 20250131 4610 7.81 20250110 8360 -40.55 20240507 4070 22.11 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
4 20250307 140618 55 60.00 KOSPI200 화학 N N N Y 60 N 4985 -75 5 -1.48 690607952 137599 27.03 5040 5060 4980 6570 3550 5060 5018.99 8.31 0 -10098 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 5 1 287260287 14320 9.08 1.13 12 0.05 549.00 4401.00 8360 20240507 -40.37 4070 20241023 22.48 5390 -7.51 20250131 4610 8.13 20250110 8360 -40.37 20240507 4070 22.48 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
5 20250307 130619 55 60.00 KOSPI200 화학 N N N Y 60 N 5030 -30 5 -0.59 514942927 102463 20.13 5040 5060 4980 6570 3550 5060 5025.65 8.31 0 16301 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 10 1 287260287 14449 9.16 1.14 12 0.04 549.00 4401.00 8360 20240507 -39.83 4070 20241023 23.59 5390 -6.68 20250131 4610 9.11 20250110 8360 -39.83 20240507 4070 23.59 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
6 20250307 120620 55 60.00 KOSPI200 화학 N N N Y 60 N 5040 -20 5 -0.40 453642892 90270 17.74 5040 5060 4980 6570 3550 5060 5025.40 8.31 0 12675 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 10 1 287260287 14478 9.18 1.15 12 0.03 549.00 4401.00 8360 20240507 -39.71 4070 20241023 23.83 5390 -6.49 20250131 4610 9.33 20250110 8360 -39.71 20240507 4070 23.83 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
7 20250307 110619 55 60.00 KOSPI200 화학 N N N Y 60 N 5030 -30 5 -0.59 369628607 73556 14.45 5040 5060 4980 6570 3550 5060 5025.13 8.31 0 9054 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 10 1 287260287 14449 9.16 1.14 12 0.03 549.00 4401.00 8360 20240507 -39.83 4070 20241023 23.59 5390 -6.68 20250131 4610 9.11 20250110 8360 -39.83 20240507 4070 23.59 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
8 20250307 100617 55 60.00 KOSPI200 화학 N N N Y 60 N 5040 -20 5 -0.40 257110247 51183 10.06 5040 5060 4980 6570 3550 5060 5023.35 8.31 0 10442 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 10 1 287260287 14478 9.18 1.15 12 0.02 549.00 4401.00 8360 20240507 -39.71 4070 20241023 23.83 5390 -6.49 20250131 4610 9.33 20250110 8360 -39.71 20240507 4070 23.83 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
9 20250307 090621 55 60.00 KOSPI200 화학 N N N Y 60 N 5010 -50 5 -0.99 54209522 10838 2.13 5040 5040 4980 6570 3550 5060 5001.80 8.31 0 490 5220 5140 5040 4960 4860 5180 5000 14363 1510 5000 3740 10 1 287260287 14392 9.13 1.14 12 0.00 549.00 4401.00 8360 20240507 -40.07 4070 20241023 23.10 5390 -7.05 20250131 4610 8.68 20250110 8360 -40.07 20240507 4070 23.10 20241023 0.19 N 073240 5000 14363 억 23859985 N N 2526 N 00 N
10 20250306 160616 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 110 2 2.22 2569927328 508303 150.36 4950 5120 4940 6430 3465 4950 5055.90 8.28 0 257166 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14535 9.22 1.15 12 0.18 549.00 4401.00 8360 20240507 -39.47 4070 20241023 24.32 5390 -6.12 20250131 4610 9.76 20250110 8360 -39.47 20240507 4070 24.32 20241023 0.19 N 073240 5000 14363 억 23778496 N N 2526 N 00 N
11 20250306 150615 55 60.00 KOSPI200 화학 N N N Y 60 N 5060 110 2 2.22 2303255333 455589 134.76 4950 5120 4940 6430 3465 4950 5055.56 8.28 0 233463 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14535 9.22 1.15 12 0.16 549.00 4401.00 8360 20240507 -39.47 4070 20241023 24.32 5390 -6.12 20250131 4610 9.76 20250110 8360 -39.47 20240507 4070 24.32 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N
12 20250306 140614 55 60.00 KOSPI200 화학 N N N Y 60 N 5100 150 2 3.03 2026110853 400991 118.61 4950 5120 4940 6430 3465 4950 5052.76 8.28 0 214983 5066 5007 4911 4852 4756 5037 4882 14363 1480 5000 3660 10 1 287260287 14650 9.29 1.16 12 0.14 549.00 4401.00 8360 20240507 -39.00 4070 20241023 25.31 5390 -5.38 20250131 4610 10.63 20250110 8360 -39.00 20240507 4070 25.31 20241023 0.19 N 073240 5000 14363 억 23778496 N N 5298 N 00 N