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
051910/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
20250312,160522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,251000,13000,2,5.46,76360020750,308850,124.62,240000,253500,238000,309000,167000,238000,247235.74,32.15,0,12263,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,177187,14.69,0.61,12,0.44,17090.00,411247.00,472500,20240228,-46.88,208000,20250210,20.67,264000,-4.92,20250107,208000,20.67,20250210,471000,-46.71,20240313,208000,20.67,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,150522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,253000,15000,2,6.30,65987254000,267639,107.99,240000,253000,238000,309000,167000,238000,246553.21,32.15,0,11316,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,178599,14.80,0.62,12,0.38,17090.00,411247.00,472500,20240228,-46.46,208000,20250210,21.63,264000,-4.17,20250107,208000,21.63,20250210,471000,-46.28,20240313,208000,21.63,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,140521,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,247500,9500,2,3.99,49617389500,202295,81.62,240000,251500,238000,309000,167000,238000,245272.45,32.15,0,12725,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,174716,14.48,0.60,12,0.29,17090.00,411247.00,472500,20240228,-47.62,208000,20250210,18.99,264000,-6.25,20250107,208000,18.99,20250210,471000,-47.45,20240313,208000,18.99,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,130522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,249000,11000,2,4.62,42901034000,175211,70.70,240000,251500,238000,309000,167000,238000,244853.54,32.15,0,15264,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,175775,14.57,0.61,12,0.25,17090.00,411247.00,472500,20240228,-47.30,208000,20250210,19.71,264000,-5.68,20250107,208000,19.71,20250210,471000,-47.13,20240313,208000,19.71,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,120523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,249500,11500,2,4.83,34111384500,140051,56.51,240000,250000,238000,309000,167000,238000,243564.02,32.15,0,6106,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,176128,14.60,0.61,12,0.20,17090.00,411247.00,472500,20240228,-47.20,208000,20250210,19.95,264000,-5.49,20250107,208000,19.95,20250210,471000,-47.03,20240313,208000,19.95,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,110519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,244500,6500,2,2.73,20665242250,85787,34.61,240000,245000,238000,309000,167000,238000,240890.14,32.15,0,3822,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,172598,14.31,0.59,12,0.12,17090.00,411247.00,472500,20240228,-48.25,208000,20250210,17.55,264000,-7.39,20250107,208000,17.55,20250210,471000,-48.09,20240313,208000,17.55,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,100521,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,240500,2500,2,1.05,13599292750,56658,22.86,240000,242000,238000,309000,167000,238000,240024.23,32.15,0,-1404,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,169775,14.07,0.58,12,0.08,17090.00,411247.00,472500,20240228,-49.10,208000,20250210,15.62,264000,-8.90,20250107,208000,15.62,20250210,471000,-48.94,20240313,208000,15.62,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250312,090523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239000,1000,2,0.42,3292760000,13726,5.54,240000,242000,238000,309000,167000,238000,239892.18,32.15,0,-2981,250000,244000,240000,234000,230000,247000,237000,3530,71000,5000,176120,500,1,70592343,168716,13.98,0.58,12,0.02,17090.00,411247.00,472500,20240228,-49.42,208000,20250210,14.90,264000,-9.47,20250107,208000,14.90,20250210,471000,-49.26,20240313,208000,14.90,20250210,0.49,N,051910,5000,3529 억,,22698927,N,N,3240,N,00,N
20250311,160516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,238000,-9000,5,-3.64,58712862500,245112,79.87,237500,246000,236000,321000,173000,247000,239537.08,32.18,0,-27613,261333,254166,247333,240166,233333,250750,236750,3530,74000,5000,182780,500,1,70592343,168010,13.93,0.58,12,0.35,17090.00,411247.00,494000,20240227,-51.82,208000,20250210,14.42,264000,-9.85,20250107,208000,14.42,20250210,471000,-49.47,20240313,208000,14.42,20250210,0.52,N,051910,5000,3529 억,,22718360,N,N,3112,N,00,N
20250311,150519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,238000,-9000,5,-3.64,51111674000,213206,69.47,237500,246000,236000,321000,173000,247000,239728.92,32.18,0,-30236,261333,254166,247333,240166,233333,250750,236750,3530,74000,5000,182780,500,1,70592343,168010,13.93,0.58,12,0.30,17090.00,411247.00,494000,20240227,-51.82,208000,20250210,14.42,264000,-9.85,20250107,208000,14.42,20250210,471000,-49.47,20240313,208000,14.42,20250210,0.52,N,051910,5000,3529 억,,22718360,N,N,4065,N,00,N
20250311,140520,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,238500,-8500,5,-3.44,44313342500,184694,60.18,237500,246000,236000,321000,173000,247000,239928.28,32.18,0,-28518,261333,254166,247333,240166,233333,250750,236750,3530,74000,5000,182780,500,1,70592343,168363,13.96,0.58,12,0.26,17090.00,411247.00,494000,20240227,-51.72,208000,20250210,14.66,264000,-9.66,20250107,208000,14.66,20250210,471000,-49.36,20240313,208000,14.66,20250210,0.52,N,051910,5000,3529 억,,22718360,N,N,4065,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 160522 55 20.00 KOSPI200 화학 N N N Y 40 Y 251000 13000 2 5.46 76360020750 308850 124.62 240000 253500 238000 309000 167000 238000 247235.74 32.15 0 12263 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 177187 14.69 0.61 12 0.44 17090.00 411247.00 472500 20240228 -46.88 208000 20250210 20.67 264000 -4.92 20250107 208000 20.67 20250210 471000 -46.71 20240313 208000 20.67 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
3 20250312 150522 55 20.00 KOSPI200 화학 N N N Y 40 Y 253000 15000 2 6.30 65987254000 267639 107.99 240000 253000 238000 309000 167000 238000 246553.21 32.15 0 11316 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 178599 14.80 0.62 12 0.38 17090.00 411247.00 472500 20240228 -46.46 208000 20250210 21.63 264000 -4.17 20250107 208000 21.63 20250210 471000 -46.28 20240313 208000 21.63 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
4 20250312 140521 55 20.00 KOSPI200 화학 N N N Y 40 Y 247500 9500 2 3.99 49617389500 202295 81.62 240000 251500 238000 309000 167000 238000 245272.45 32.15 0 12725 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 174716 14.48 0.60 12 0.29 17090.00 411247.00 472500 20240228 -47.62 208000 20250210 18.99 264000 -6.25 20250107 208000 18.99 20250210 471000 -47.45 20240313 208000 18.99 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
5 20250312 130522 55 20.00 KOSPI200 화학 N N N Y 40 Y 249000 11000 2 4.62 42901034000 175211 70.70 240000 251500 238000 309000 167000 238000 244853.54 32.15 0 15264 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 175775 14.57 0.61 12 0.25 17090.00 411247.00 472500 20240228 -47.30 208000 20250210 19.71 264000 -5.68 20250107 208000 19.71 20250210 471000 -47.13 20240313 208000 19.71 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
6 20250312 120523 55 20.00 KOSPI200 화학 N N N Y 40 Y 249500 11500 2 4.83 34111384500 140051 56.51 240000 250000 238000 309000 167000 238000 243564.02 32.15 0 6106 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 176128 14.60 0.61 12 0.20 17090.00 411247.00 472500 20240228 -47.20 208000 20250210 19.95 264000 -5.49 20250107 208000 19.95 20250210 471000 -47.03 20240313 208000 19.95 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
7 20250312 110519 55 20.00 KOSPI200 화학 N N N Y 40 Y 244500 6500 2 2.73 20665242250 85787 34.61 240000 245000 238000 309000 167000 238000 240890.14 32.15 0 3822 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 172598 14.31 0.59 12 0.12 17090.00 411247.00 472500 20240228 -48.25 208000 20250210 17.55 264000 -7.39 20250107 208000 17.55 20250210 471000 -48.09 20240313 208000 17.55 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
8 20250312 100521 55 20.00 KOSPI200 화학 N N N Y 40 Y 240500 2500 2 1.05 13599292750 56658 22.86 240000 242000 238000 309000 167000 238000 240024.23 32.15 0 -1404 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 169775 14.07 0.58 12 0.08 17090.00 411247.00 472500 20240228 -49.10 208000 20250210 15.62 264000 -8.90 20250107 208000 15.62 20250210 471000 -48.94 20240313 208000 15.62 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
9 20250312 090523 55 20.00 KOSPI200 화학 N N N Y 40 Y 239000 1000 2 0.42 3292760000 13726 5.54 240000 242000 238000 309000 167000 238000 239892.18 32.15 0 -2981 250000 244000 240000 234000 230000 247000 237000 3530 71000 5000 176120 500 1 70592343 168716 13.98 0.58 12 0.02 17090.00 411247.00 472500 20240228 -49.42 208000 20250210 14.90 264000 -9.47 20250107 208000 14.90 20250210 471000 -49.26 20240313 208000 14.90 20250210 0.49 N 051910 5000 3529 억 22698927 N N 3240 N 00 N
10 20250311 160516 55 20.00 KOSPI200 화학 N N N Y 40 Y 238000 -9000 5 -3.64 58712862500 245112 79.87 237500 246000 236000 321000 173000 247000 239537.08 32.18 0 -27613 261333 254166 247333 240166 233333 250750 236750 3530 74000 5000 182780 500 1 70592343 168010 13.93 0.58 12 0.35 17090.00 411247.00 494000 20240227 -51.82 208000 20250210 14.42 264000 -9.85 20250107 208000 14.42 20250210 471000 -49.47 20240313 208000 14.42 20250210 0.52 N 051910 5000 3529 억 22718360 N N 3112 N 00 N
11 20250311 150519 55 20.00 KOSPI200 화학 N N N Y 40 Y 238000 -9000 5 -3.64 51111674000 213206 69.47 237500 246000 236000 321000 173000 247000 239728.92 32.18 0 -30236 261333 254166 247333 240166 233333 250750 236750 3530 74000 5000 182780 500 1 70592343 168010 13.93 0.58 12 0.30 17090.00 411247.00 494000 20240227 -51.82 208000 20250210 14.42 264000 -9.85 20250107 208000 14.42 20250210 471000 -49.47 20240313 208000 14.42 20250210 0.52 N 051910 5000 3529 억 22718360 N N 4065 N 00 N
12 20250311 140520 55 20.00 KOSPI200 화학 N N N Y 40 Y 238500 -8500 5 -3.44 44313342500 184694 60.18 237500 246000 236000 321000 173000 247000 239928.28 32.18 0 -28518 261333 254166 247333 240166 233333 250750 236750 3530 74000 5000 182780 500 1 70592343 168363 13.96 0.58 12 0.26 17090.00 411247.00 494000 20240227 -51.72 208000 20250210 14.66 264000 -9.66 20250107 208000 14.66 20250210 471000 -49.36 20240313 208000 14.66 20250210 0.52 N 051910 5000 3529 억 22718360 N N 4065 N 00 N