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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,738000,9000,2,1.23,239334500,326,30.47,738000,739000,730000,947000,511000,729000,734095.02,4.79,0,-5,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8217,-44.41,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-13.07,510000,20240805,44.71,849000,-13.07,20250307,590000,25.08,20250102,849000,-13.07,20250307,510000,44.71,20240805,0.11,N,003240,5000,55 억,,53277,N,N,2,N,00,N
20250318,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,736000,7000,2,0.96,206943500,282,26.36,738000,739000,730000,947000,511000,729000,733842.20,4.79,0,-5,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8195,-44.29,0.19,12,0.03,-16618.00,3800650.00,849000,20250307,-13.31,510000,20240805,44.31,849000,-13.31,20250307,590000,24.75,20250102,849000,-13.31,20250307,510000,44.31,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250318,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,4000,2,0.55,176846500,241,22.52,738000,739000,730000,947000,511000,729000,733802.90,4.79,0,15,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8161,-44.11,0.19,12,0.02,-16618.00,3800650.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250318,130143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,732000,3000,2,0.41,153401500,209,19.53,738000,739000,730000,947000,511000,729000,733978.47,4.79,0,18,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8150,-44.05,0.19,12,0.02,-16618.00,3800650.00,849000,20250307,-13.78,510000,20240805,43.53,849000,-13.78,20250307,590000,24.07,20250102,849000,-13.78,20250307,510000,43.53,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250318,120143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,731000,2000,2,0.27,138774500,189,17.66,738000,739000,730000,947000,511000,729000,734256.61,4.79,0,9,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8139,-43.99,0.19,12,0.02,-16618.00,3800650.00,849000,20250307,-13.90,510000,20240805,43.33,849000,-13.90,20250307,590000,23.90,20250102,849000,-13.90,20250307,510000,43.33,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250318,110143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,731000,2000,2,0.27,124882500,170,15.89,738000,739000,730000,947000,511000,729000,734602.94,4.79,0,6,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8139,-43.99,0.19,12,0.02,-16618.00,3800650.00,849000,20250307,-13.90,510000,20240805,43.33,849000,-13.90,20250307,590000,23.90,20250102,849000,-13.90,20250307,510000,43.33,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250318,100144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,734000,5000,2,0.69,97050500,132,12.34,738000,739000,730000,947000,511000,729000,735231.06,4.79,0,26,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8172,-44.17,0.19,12,0.01,-16618.00,3800650.00,849000,20250307,-13.55,510000,20240805,43.92,849000,-13.55,20250307,590000,24.41,20250102,849000,-13.55,20250307,510000,43.92,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250318,090144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,737000,8000,2,1.10,11069000,15,1.40,738000,738000,737000,947000,511000,729000,737933.33,4.79,0,1,767000,748000,738000,719000,709000,743000,714000,56,218000,5000,539460,1000,1,1113400,8206,-44.35,0.19,12,0.00,-16618.00,3800650.00,849000,20250307,-13.19,510000,20240805,44.51,849000,-13.19,20250307,590000,24.92,20250102,849000,-13.19,20250307,510000,44.51,20240805,0.11,N,003240,5000,55 억,,53277,N,N,0,N,00,N
20250317,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,729000,-21000,5,-2.80,785893500,1068,120.68,750000,757000,728000,975000,525000,750000,735861.76,4.84,0,-240,765333,757666,752333,744666,739333,755000,742000,56,225000,5000,555000,1000,1,1113400,8117,-43.87,0.19,12,0.10,-16618.00,3800650.00,849000,20250307,-14.13,510000,20240805,42.94,849000,-14.13,20250307,590000,23.56,20250102,849000,-14.13,20250307,510000,42.94,20240805,0.11,N,003240,5000,55 억,,53943,N,N,16,N,00,N
20250317,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,730000,-20000,5,-2.67,680761500,924,104.41,750000,757000,730000,975000,525000,750000,736754.87,4.84,0,-141,765333,757666,752333,744666,739333,755000,742000,56,225000,5000,555000,1000,1,1113400,8128,-43.93,0.19,12,0.08,-16618.00,3800650.00,849000,20250307,-14.02,510000,20240805,43.14,849000,-14.02,20250307,590000,23.73,20250102,849000,-14.02,20250307,510000,43.14,20240805,0.11,N,003240,5000,55 억,,53943,N,N,16,N,00,N
20250317,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,732000,-18000,5,-2.40,636842500,864,97.63,750000,757000,730000,975000,525000,750000,737086.23,4.84,0,-105,765333,757666,752333,744666,739333,755000,742000,56,225000,5000,555000,1000,1,1113400,8150,-44.05,0.19,12,0.08,-16618.00,3800650.00,849000,20250307,-13.78,510000,20240805,43.53,849000,-13.78,20250307,590000,24.07,20250102,849000,-13.78,20250307,510000,43.53,20240805,0.11,N,003240,5000,55 억,,53943,N,N,16,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 20250318 160144 55 60.00 KOSPI200 화학 N N N Y 60 N 738000 9000 2 1.23 239334500 326 30.47 738000 739000 730000 947000 511000 729000 734095.02 4.79 0 -5 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8217 -44.41 0.19 12 0.03 -16618.00 3800650.00 849000 20250307 -13.07 510000 20240805 44.71 849000 -13.07 20250307 590000 25.08 20250102 849000 -13.07 20250307 510000 44.71 20240805 0.11 N 003240 5000 55 억 53277 N N 2 N 00 N
3 20250318 150144 55 60.00 KOSPI200 화학 N N N Y 60 N 736000 7000 2 0.96 206943500 282 26.36 738000 739000 730000 947000 511000 729000 733842.20 4.79 0 -5 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8195 -44.29 0.19 12 0.03 -16618.00 3800650.00 849000 20250307 -13.31 510000 20240805 44.31 849000 -13.31 20250307 590000 24.75 20250102 849000 -13.31 20250307 510000 44.31 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
4 20250318 140143 55 60.00 KOSPI200 화학 N N N Y 60 N 733000 4000 2 0.55 176846500 241 22.52 738000 739000 730000 947000 511000 729000 733802.90 4.79 0 15 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8161 -44.11 0.19 12 0.02 -16618.00 3800650.00 849000 20250307 -13.66 510000 20240805 43.73 849000 -13.66 20250307 590000 24.24 20250102 849000 -13.66 20250307 510000 43.73 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
5 20250318 130143 55 60.00 KOSPI200 화학 N N N Y 60 N 732000 3000 2 0.41 153401500 209 19.53 738000 739000 730000 947000 511000 729000 733978.47 4.79 0 18 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8150 -44.05 0.19 12 0.02 -16618.00 3800650.00 849000 20250307 -13.78 510000 20240805 43.53 849000 -13.78 20250307 590000 24.07 20250102 849000 -13.78 20250307 510000 43.53 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
6 20250318 120143 55 60.00 KOSPI200 화학 N N N Y 60 N 731000 2000 2 0.27 138774500 189 17.66 738000 739000 730000 947000 511000 729000 734256.61 4.79 0 9 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8139 -43.99 0.19 12 0.02 -16618.00 3800650.00 849000 20250307 -13.90 510000 20240805 43.33 849000 -13.90 20250307 590000 23.90 20250102 849000 -13.90 20250307 510000 43.33 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
7 20250318 110143 55 60.00 KOSPI200 화학 N N N Y 60 N 731000 2000 2 0.27 124882500 170 15.89 738000 739000 730000 947000 511000 729000 734602.94 4.79 0 6 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8139 -43.99 0.19 12 0.02 -16618.00 3800650.00 849000 20250307 -13.90 510000 20240805 43.33 849000 -13.90 20250307 590000 23.90 20250102 849000 -13.90 20250307 510000 43.33 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
8 20250318 100144 55 60.00 KOSPI200 화학 N N N Y 60 N 734000 5000 2 0.69 97050500 132 12.34 738000 739000 730000 947000 511000 729000 735231.06 4.79 0 26 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8172 -44.17 0.19 12 0.01 -16618.00 3800650.00 849000 20250307 -13.55 510000 20240805 43.92 849000 -13.55 20250307 590000 24.41 20250102 849000 -13.55 20250307 510000 43.92 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
9 20250318 090144 55 60.00 KOSPI200 화학 N N N Y 60 N 737000 8000 2 1.10 11069000 15 1.40 738000 738000 737000 947000 511000 729000 737933.33 4.79 0 1 767000 748000 738000 719000 709000 743000 714000 56 218000 5000 539460 1000 1 1113400 8206 -44.35 0.19 12 0.00 -16618.00 3800650.00 849000 20250307 -13.19 510000 20240805 44.51 849000 -13.19 20250307 590000 24.92 20250102 849000 -13.19 20250307 510000 44.51 20240805 0.11 N 003240 5000 55 억 53277 N N 0 N 00 N
10 20250317 160144 55 60.00 KOSPI200 화학 N N N Y 60 N 729000 -21000 5 -2.80 785893500 1068 120.68 750000 757000 728000 975000 525000 750000 735861.76 4.84 0 -240 765333 757666 752333 744666 739333 755000 742000 56 225000 5000 555000 1000 1 1113400 8117 -43.87 0.19 12 0.10 -16618.00 3800650.00 849000 20250307 -14.13 510000 20240805 42.94 849000 -14.13 20250307 590000 23.56 20250102 849000 -14.13 20250307 510000 42.94 20240805 0.11 N 003240 5000 55 억 53943 N N 16 N 00 N
11 20250317 150144 55 60.00 KOSPI200 화학 N N N Y 60 N 730000 -20000 5 -2.67 680761500 924 104.41 750000 757000 730000 975000 525000 750000 736754.87 4.84 0 -141 765333 757666 752333 744666 739333 755000 742000 56 225000 5000 555000 1000 1 1113400 8128 -43.93 0.19 12 0.08 -16618.00 3800650.00 849000 20250307 -14.02 510000 20240805 43.14 849000 -14.02 20250307 590000 23.73 20250102 849000 -14.02 20250307 510000 43.14 20240805 0.11 N 003240 5000 55 억 53943 N N 16 N 00 N
12 20250317 140143 55 60.00 KOSPI200 화학 N N N Y 60 N 732000 -18000 5 -2.40 636842500 864 97.63 750000 757000 730000 975000 525000 750000 737086.23 4.84 0 -105 765333 757666 752333 744666 739333 755000 742000 56 225000 5000 555000 1000 1 1113400 8150 -44.05 0.19 12 0.08 -16618.00 3800650.00 849000 20250307 -13.78 510000 20240805 43.53 849000 -13.78 20250307 590000 24.07 20250102 849000 -13.78 20250307 510000 43.53 20240805 0.11 N 003240 5000 55 억 53943 N N 16 N 00 N