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
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
20250307,161244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,400,2,0.67,4507312300,75187,164.69,59200,61000,58200,77700,41900,59800,59948.03,7.09,0,9594,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5389,8.58,0.45,12,0.84,7020.00,132882.00,108700,20240620,-44.62,54700,20241115,10.05,71000,-15.21,20250116,57400,4.88,20250102,108700,-44.62,20240620,54700,10.05,20241115,1.50,N,456040,5000,447 억,,635151,N,N,27,N,00,N
20250307,151249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,500,2,0.84,4397402400,73362,160.69,59200,61000,58200,77700,41900,59800,59941.15,7.09,0,9233,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5398,8.59,0.45,12,0.82,7020.00,132882.00,108700,20240620,-44.53,54700,20241115,10.24,71000,-15.07,20250116,57400,5.05,20250102,108700,-44.53,20240620,54700,10.24,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250307,141245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60600,800,2,1.34,3793207500,63334,138.72,59200,61000,58200,77700,41900,59800,59892.12,7.09,0,11411,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5425,8.63,0.46,12,0.71,7020.00,132882.00,108700,20240620,-44.25,54700,20241115,10.79,71000,-14.65,20250116,57400,5.57,20250102,108700,-44.25,20240620,54700,10.79,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250307,131248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,700,2,1.17,3335274650,55780,122.18,59200,61000,58200,77700,41900,59800,59793.38,7.09,0,12171,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5416,8.62,0.46,12,0.62,7020.00,132882.00,108700,20240620,-44.34,54700,20241115,10.60,71000,-14.79,20250116,57400,5.40,20250102,108700,-44.34,20240620,54700,10.60,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250307,121247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,700,2,1.17,3066011250,51324,112.42,59200,61000,58200,77700,41900,59800,59738.35,7.09,0,11062,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5416,8.62,0.46,12,0.57,7020.00,132882.00,108700,20240620,-44.34,54700,20241115,10.60,71000,-14.79,20250116,57400,5.40,20250102,108700,-44.34,20240620,54700,10.60,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250307,111245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60900,1100,2,1.84,2696257850,45241,99.09,59200,60900,58200,77700,41900,59800,59597.66,7.09,0,11916,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5452,8.68,0.46,12,0.51,7020.00,132882.00,108700,20240620,-43.97,54700,20241115,11.33,71000,-14.23,20250116,57400,6.10,20250102,108700,-43.97,20240620,54700,11.33,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250307,101242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,400,2,0.67,2001074950,33756,73.94,59200,60300,58200,77700,41900,59800,59280.57,7.09,0,6204,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5389,8.58,0.45,12,0.38,7020.00,132882.00,108700,20240620,-44.62,54700,20241115,10.05,71000,-15.21,20250116,57400,4.88,20250102,108700,-44.62,20240620,54700,10.05,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250307,091249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-1100,5,-1.84,827268150,14090,30.86,59200,59500,58200,77700,41900,59800,58713.14,7.09,0,-2350,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5255,8.36,0.44,12,0.16,7020.00,132882.00,108700,20240620,-46.00,54700,20241115,7.31,71000,-17.32,20250116,57400,2.26,20250102,108700,-46.00,20240620,54700,7.31,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N
20250306,161237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,2718775050,45245,73.24,60800,61200,59600,78300,42300,60300,60090.36,7.19,0,-7991,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.51,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,23,N,00,N
20250306,151237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,2619714750,43588,70.55,60800,61200,59600,78300,42300,60300,60101.74,7.19,0,-7444,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.49,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N
20250306,141236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,-600,5,-1.00,2117686850,35186,56.95,60800,61200,59700,78300,42300,60300,60185.50,7.19,0,-5704,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5345,8.50,0.45,12,0.39,7020.00,132882.00,108700,20240620,-45.08,54700,20241115,9.14,71000,-15.92,20250116,57400,4.01,20250102,108700,-45.08,20240620,54700,9.14,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,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 161244 55 40.00 KOSPI200 화학 N N N Y 40 N 60200 400 2 0.67 4507312300 75187 164.69 59200 61000 58200 77700 41900 59800 59948.03 7.09 0 9594 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5389 8.58 0.45 12 0.84 7020.00 132882.00 108700 20240620 -44.62 54700 20241115 10.05 71000 -15.21 20250116 57400 4.88 20250102 108700 -44.62 20240620 54700 10.05 20241115 1.50 N 456040 5000 447 억 635151 N N 27 N 00 N
3 20250307 151249 55 40.00 KOSPI200 화학 N N N Y 40 N 60300 500 2 0.84 4397402400 73362 160.69 59200 61000 58200 77700 41900 59800 59941.15 7.09 0 9233 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5398 8.59 0.45 12 0.82 7020.00 132882.00 108700 20240620 -44.53 54700 20241115 10.24 71000 -15.07 20250116 57400 5.05 20250102 108700 -44.53 20240620 54700 10.24 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
4 20250307 141245 55 40.00 KOSPI200 화학 N N N Y 40 N 60600 800 2 1.34 3793207500 63334 138.72 59200 61000 58200 77700 41900 59800 59892.12 7.09 0 11411 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5425 8.63 0.46 12 0.71 7020.00 132882.00 108700 20240620 -44.25 54700 20241115 10.79 71000 -14.65 20250116 57400 5.57 20250102 108700 -44.25 20240620 54700 10.79 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
5 20250307 131248 55 40.00 KOSPI200 화학 N N N Y 40 N 60500 700 2 1.17 3335274650 55780 122.18 59200 61000 58200 77700 41900 59800 59793.38 7.09 0 12171 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5416 8.62 0.46 12 0.62 7020.00 132882.00 108700 20240620 -44.34 54700 20241115 10.60 71000 -14.79 20250116 57400 5.40 20250102 108700 -44.34 20240620 54700 10.60 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
6 20250307 121247 55 40.00 KOSPI200 화학 N N N Y 40 N 60500 700 2 1.17 3066011250 51324 112.42 59200 61000 58200 77700 41900 59800 59738.35 7.09 0 11062 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5416 8.62 0.46 12 0.57 7020.00 132882.00 108700 20240620 -44.34 54700 20241115 10.60 71000 -14.79 20250116 57400 5.40 20250102 108700 -44.34 20240620 54700 10.60 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
7 20250307 111245 55 40.00 KOSPI200 화학 N N N Y 40 N 60900 1100 2 1.84 2696257850 45241 99.09 59200 60900 58200 77700 41900 59800 59597.66 7.09 0 11916 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5452 8.68 0.46 12 0.51 7020.00 132882.00 108700 20240620 -43.97 54700 20241115 11.33 71000 -14.23 20250116 57400 6.10 20250102 108700 -43.97 20240620 54700 11.33 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
8 20250307 101242 55 40.00 KOSPI200 화학 N N N Y 40 N 60200 400 2 0.67 2001074950 33756 73.94 59200 60300 58200 77700 41900 59800 59280.57 7.09 0 6204 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5389 8.58 0.45 12 0.38 7020.00 132882.00 108700 20240620 -44.62 54700 20241115 10.05 71000 -15.21 20250116 57400 4.88 20250102 108700 -44.62 20240620 54700 10.05 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
9 20250307 091249 55 40.00 KOSPI200 화학 N N N Y 40 N 58700 -1100 5 -1.84 827268150 14090 30.86 59200 59500 58200 77700 41900 59800 58713.14 7.09 0 -2350 61800 60800 60200 59200 58600 60500 58900 448 17900 5000 43050 100 1 8952495 5255 8.36 0.44 12 0.16 7020.00 132882.00 108700 20240620 -46.00 54700 20241115 7.31 71000 -17.32 20250116 57400 2.26 20250102 108700 -46.00 20240620 54700 7.31 20241115 1.50 N 456040 5000 447 억 635151 N N 23 N 00 N
10 20250306 161237 55 40.00 KOSPI200 화학 N N N Y 40 N 59800 -500 5 -0.83 2718775050 45245 73.24 60800 61200 59600 78300 42300 60300 60090.36 7.19 0 -7991 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5354 8.52 0.45 12 0.51 7020.00 132882.00 108700 20240620 -44.99 54700 20241115 9.32 71000 -15.77 20250116 57400 4.18 20250102 108700 -44.99 20240620 54700 9.32 20241115 1.46 N 456040 5000 447 억 643678 N N 23 N 00 N
11 20250306 151237 55 40.00 KOSPI200 화학 N N N Y 40 N 59800 -500 5 -0.83 2619714750 43588 70.55 60800 61200 59600 78300 42300 60300 60101.74 7.19 0 -7444 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5354 8.52 0.45 12 0.49 7020.00 132882.00 108700 20240620 -44.99 54700 20241115 9.32 71000 -15.77 20250116 57400 4.18 20250102 108700 -44.99 20240620 54700 9.32 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N
12 20250306 141236 55 40.00 KOSPI200 화학 N N N Y 40 N 59700 -600 5 -1.00 2117686850 35186 56.95 60800 61200 59700 78300 42300 60300 60185.50 7.19 0 -5704 61833 61066 60033 59266 58233 61450 59650 448 18000 5000 43410 100 1 8952495 5345 8.50 0.45 12 0.39 7020.00 132882.00 108700 20240620 -45.08 54700 20241115 9.14 71000 -15.92 20250116 57400 4.01 20250102 108700 -45.08 20240620 54700 9.14 20241115 1.46 N 456040 5000 447 억 643678 N N 218 N 00 N