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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003240/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
20250312,160142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,751000,-12000,5,-1.57,670436500,894,53.53,758000,760000,744000,991000,535000,763000,749927.77,4.88,0,-155,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8362,-45.19,0.20,12,0.08,-16618.00,3800650.00,849000,20250307,-11.54,510000,20240805,47.25,849000,-11.54,20250307,590000,27.29,20250102,849000,-11.54,20250307,510000,47.25,20240805,0.08,N,003240,5000,55 억,,54378,N,N,11,N,00,N
20250312,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,754000,-9000,5,-1.18,645625500,861,51.56,758000,760000,744000,991000,535000,763000,749855.40,4.88,0,-141,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8395,-45.37,0.20,12,0.08,-16618.00,3800650.00,849000,20250307,-11.19,510000,20240805,47.84,849000,-11.19,20250307,590000,27.80,20250102,849000,-11.19,20250307,510000,47.84,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,140142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,752000,-11000,5,-1.44,583014500,778,46.59,758000,760000,744000,991000,535000,763000,749375.96,4.88,0,-111,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8373,-45.25,0.20,12,0.07,-16618.00,3800650.00,849000,20250307,-11.43,510000,20240805,47.45,849000,-11.43,20250307,590000,27.46,20250102,849000,-11.43,20250307,510000,47.45,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,130142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,751000,-12000,5,-1.57,551435500,736,44.07,758000,760000,744000,991000,535000,763000,749233.02,4.88,0,-108,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8362,-45.19,0.20,12,0.07,-16618.00,3800650.00,849000,20250307,-11.54,510000,20240805,47.25,849000,-11.54,20250307,590000,27.29,20250102,849000,-11.54,20250307,510000,47.25,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,120142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,752000,-11000,5,-1.44,496532500,663,39.70,758000,760000,744000,991000,535000,763000,748917.80,4.88,0,-111,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8373,-45.25,0.20,12,0.06,-16618.00,3800650.00,849000,20250307,-11.43,510000,20240805,47.45,849000,-11.43,20250307,590000,27.46,20250102,849000,-11.43,20250307,510000,47.45,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,110142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,750000,-13000,5,-1.70,468718500,626,37.49,758000,760000,744000,991000,535000,763000,748751.60,4.88,0,-115,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8351,-45.13,0.20,12,0.06,-16618.00,3800650.00,849000,20250307,-11.66,510000,20240805,47.06,849000,-11.66,20250307,590000,27.12,20250102,849000,-11.66,20250307,510000,47.06,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,100142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,747000,-16000,5,-2.10,346082500,462,27.66,758000,760000,744000,991000,535000,763000,749096.32,4.88,0,-186,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8317,-44.95,0.20,12,0.04,-16618.00,3800650.00,849000,20250307,-12.01,510000,20240805,46.47,849000,-12.01,20250307,590000,26.61,20250102,849000,-12.01,20250307,510000,46.47,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,090142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,758000,-5000,5,-0.66,3790000,5,0.30,758000,758000,758000,991000,535000,763000,758000.00,4.88,0,-5,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8440,-45.61,0.20,12,0.00,-16618.00,3800650.00,849000,20250307,-10.72,510000,20240805,48.63,849000,-10.72,20250307,590000,28.47,20250102,849000,-10.72,20250307,510000,48.63,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250311,160142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,763000,-23000,5,-2.93,1286261000,1666,50.32,784000,791000,763000,1021000,551000,786000,772076.32,4.93,0,69,832000,809000,793000,770000,754000,801000,762000,56,235000,5000,581640,1000,1,1113400,8495,-45.91,0.20,12,0.15,-16618.00,3800650.00,849000,20250307,-10.13,510000,20240805,49.61,849000,-10.13,20250307,590000,29.32,20250102,849000,-10.13,20250307,510000,49.61,20240805,0.08,N,003240,5000,55 억,,54939,N,N,73,N,00,N
20250311,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,775000,-11000,5,-1.40,1071340000,1386,41.86,784000,791000,765000,1021000,551000,786000,772972.58,4.93,0,86,832000,809000,793000,770000,754000,801000,762000,56,235000,5000,581640,1000,1,1113400,8629,-46.64,0.20,12,0.12,-16618.00,3800650.00,849000,20250307,-8.72,510000,20240805,51.96,849000,-8.72,20250307,590000,31.36,20250102,849000,-8.72,20250307,510000,51.96,20240805,0.08,N,003240,5000,55 억,,54939,N,N,110,N,00,N
20250311,140142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,775000,-11000,5,-1.40,1000858000,1295,39.11,784000,791000,765000,1021000,551000,786000,772863.32,4.93,0,99,832000,809000,793000,770000,754000,801000,762000,56,235000,5000,581640,1000,1,1113400,8629,-46.64,0.20,12,0.12,-16618.00,3800650.00,849000,20250307,-8.72,510000,20240805,51.96,849000,-8.72,20250307,590000,31.36,20250102,849000,-8.72,20250307,510000,51.96,20240805,0.08,N,003240,5000,55 억,,54939,N,N,110,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 20250312 160142 55 60.00 KOSPI200 화학 N N N Y 60 N 751000 -12000 5 -1.57 670436500 894 53.53 758000 760000 744000 991000 535000 763000 749927.77 4.88 0 -155 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8362 -45.19 0.20 12 0.08 -16618.00 3800650.00 849000 20250307 -11.54 510000 20240805 47.25 849000 -11.54 20250307 590000 27.29 20250102 849000 -11.54 20250307 510000 47.25 20240805 0.08 N 003240 5000 55 억 54378 N N 11 N 00 N
3 20250312 150143 55 60.00 KOSPI200 화학 N N N Y 60 N 754000 -9000 5 -1.18 645625500 861 51.56 758000 760000 744000 991000 535000 763000 749855.40 4.88 0 -141 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8395 -45.37 0.20 12 0.08 -16618.00 3800650.00 849000 20250307 -11.19 510000 20240805 47.84 849000 -11.19 20250307 590000 27.80 20250102 849000 -11.19 20250307 510000 47.84 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
4 20250312 140142 55 60.00 KOSPI200 화학 N N N Y 60 N 752000 -11000 5 -1.44 583014500 778 46.59 758000 760000 744000 991000 535000 763000 749375.96 4.88 0 -111 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8373 -45.25 0.20 12 0.07 -16618.00 3800650.00 849000 20250307 -11.43 510000 20240805 47.45 849000 -11.43 20250307 590000 27.46 20250102 849000 -11.43 20250307 510000 47.45 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
5 20250312 130142 55 60.00 KOSPI200 화학 N N N Y 60 N 751000 -12000 5 -1.57 551435500 736 44.07 758000 760000 744000 991000 535000 763000 749233.02 4.88 0 -108 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8362 -45.19 0.20 12 0.07 -16618.00 3800650.00 849000 20250307 -11.54 510000 20240805 47.25 849000 -11.54 20250307 590000 27.29 20250102 849000 -11.54 20250307 510000 47.25 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
6 20250312 120142 55 60.00 KOSPI200 화학 N N N Y 60 N 752000 -11000 5 -1.44 496532500 663 39.70 758000 760000 744000 991000 535000 763000 748917.80 4.88 0 -111 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8373 -45.25 0.20 12 0.06 -16618.00 3800650.00 849000 20250307 -11.43 510000 20240805 47.45 849000 -11.43 20250307 590000 27.46 20250102 849000 -11.43 20250307 510000 47.45 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
7 20250312 110142 55 60.00 KOSPI200 화학 N N N Y 60 N 750000 -13000 5 -1.70 468718500 626 37.49 758000 760000 744000 991000 535000 763000 748751.60 4.88 0 -115 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8351 -45.13 0.20 12 0.06 -16618.00 3800650.00 849000 20250307 -11.66 510000 20240805 47.06 849000 -11.66 20250307 590000 27.12 20250102 849000 -11.66 20250307 510000 47.06 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
8 20250312 100142 55 60.00 KOSPI200 화학 N N N Y 60 N 747000 -16000 5 -2.10 346082500 462 27.66 758000 760000 744000 991000 535000 763000 749096.32 4.88 0 -186 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8317 -44.95 0.20 12 0.04 -16618.00 3800650.00 849000 20250307 -12.01 510000 20240805 46.47 849000 -12.01 20250307 590000 26.61 20250102 849000 -12.01 20250307 510000 46.47 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
9 20250312 090142 55 60.00 KOSPI200 화학 N N N Y 60 N 758000 -5000 5 -0.66 3790000 5 0.30 758000 758000 758000 991000 535000 763000 758000.00 4.88 0 -5 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8440 -45.61 0.20 12 0.00 -16618.00 3800650.00 849000 20250307 -10.72 510000 20240805 48.63 849000 -10.72 20250307 590000 28.47 20250102 849000 -10.72 20250307 510000 48.63 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
10 20250311 160142 55 60.00 KOSPI200 화학 N N N Y 60 N 763000 -23000 5 -2.93 1286261000 1666 50.32 784000 791000 763000 1021000 551000 786000 772076.32 4.93 0 69 832000 809000 793000 770000 754000 801000 762000 56 235000 5000 581640 1000 1 1113400 8495 -45.91 0.20 12 0.15 -16618.00 3800650.00 849000 20250307 -10.13 510000 20240805 49.61 849000 -10.13 20250307 590000 29.32 20250102 849000 -10.13 20250307 510000 49.61 20240805 0.08 N 003240 5000 55 억 54939 N N 73 N 00 N
11 20250311 150143 55 60.00 KOSPI200 화학 N N N Y 60 N 775000 -11000 5 -1.40 1071340000 1386 41.86 784000 791000 765000 1021000 551000 786000 772972.58 4.93 0 86 832000 809000 793000 770000 754000 801000 762000 56 235000 5000 581640 1000 1 1113400 8629 -46.64 0.20 12 0.12 -16618.00 3800650.00 849000 20250307 -8.72 510000 20240805 51.96 849000 -8.72 20250307 590000 31.36 20250102 849000 -8.72 20250307 510000 51.96 20240805 0.08 N 003240 5000 55 억 54939 N N 110 N 00 N
12 20250311 140142 55 60.00 KOSPI200 화학 N N N Y 60 N 775000 -11000 5 -1.40 1000858000 1295 39.11 784000 791000 765000 1021000 551000 786000 772863.32 4.93 0 99 832000 809000 793000 770000 754000 801000 762000 56 235000 5000 581640 1000 1 1113400 8629 -46.64 0.20 12 0.12 -16618.00 3800650.00 849000 20250307 -8.72 510000 20240805 51.96 849000 -8.72 20250307 590000 31.36 20250102 849000 -8.72 20250307 510000 51.96 20240805 0.08 N 003240 5000 55 억 54939 N N 110 N 00 N