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
051900/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
20250318,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-3000,5,-0.91,7402511000,22618,85.56,329000,330000,324500,426000,230000,328000,327284.37,28.43,0,4971,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,50759,30.44,1.02,12,0.14,10675.00,318161.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,222,N,00,N
20250318,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325500,-2500,5,-0.76,6572269500,20065,75.91,329000,330000,325500,426000,230000,328000,327548.94,28.43,0,4563,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,50837,30.49,1.02,12,0.13,10675.00,318161.00,480000,20240523,-32.19,294500,20250120,10.53,344000,-5.38,20250220,294500,10.53,20250120,480000,-32.19,20240523,294500,10.53,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250318,140531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,-2000,5,-0.61,5840647750,17822,67.42,329000,330000,325500,426000,230000,328000,327721.23,28.43,0,4321,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,50915,30.54,1.02,12,0.11,10675.00,318161.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250318,130530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327500,-500,5,-0.15,4928849000,15029,56.85,329000,330000,326500,426000,230000,328000,327955.89,28.43,0,3870,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,51150,30.68,1.03,12,0.10,10675.00,318161.00,480000,20240523,-31.77,294500,20250120,11.21,344000,-4.80,20250220,294500,11.21,20250120,480000,-31.77,20240523,294500,11.21,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250318,120530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327500,-500,5,-0.15,4027552750,12274,46.43,329000,330000,326500,426000,230000,328000,328136.94,28.43,0,3094,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,51150,30.68,1.03,12,0.08,10675.00,318161.00,480000,20240523,-31.77,294500,20250120,11.21,344000,-4.80,20250220,294500,11.21,20250120,480000,-31.77,20240523,294500,11.21,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250318,110529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,-1000,5,-0.30,3154886750,9609,36.35,329000,330000,326500,426000,230000,328000,328326.23,28.43,0,2953,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,51072,30.63,1.03,12,0.06,10675.00,318161.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250318,100530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328500,500,2,0.15,1846552000,5623,21.27,329000,330000,326500,426000,230000,328000,328392.67,28.43,0,1725,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,51306,30.77,1.03,12,0.04,10675.00,318161.00,480000,20240523,-31.56,294500,20250120,11.54,344000,-4.51,20250220,294500,11.54,20250120,480000,-31.56,20240523,294500,11.54,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250318,090532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328500,500,2,0.15,399015000,1216,4.60,329000,329500,326500,426000,230000,328000,328137.34,28.43,0,-248,332333,330166,327833,325666,323333,329000,324500,781,98000,5000,255840,500,1,15618197,51306,30.77,1.03,12,0.01,10675.00,318161.00,480000,20240523,-31.56,294500,20250120,11.54,344000,-4.51,20250220,294500,11.54,20250120,480000,-31.56,20240523,294500,11.54,20250120,0.44,N,051900,5000,780 억,,4440917,N,N,430,N,00,N
20250317,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328000,1000,2,0.31,8647798000,26434,122.85,330000,330000,325500,425000,229000,327000,327146.65,28.49,0,2830,337000,332000,327500,322500,318000,334500,325000,781,98000,5000,255060,500,1,15618197,51228,30.73,1.03,12,0.17,10675.00,318161.00,480000,20240523,-31.67,294500,20250120,11.38,344000,-4.65,20250220,294500,11.38,20250120,480000,-31.67,20240523,294500,11.38,20250120,0.43,N,051900,5000,780 억,,4449310,N,N,430,N,00,N
20250317,150528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328000,1000,2,0.31,5926880500,18134,84.28,330000,330000,325500,425000,229000,327000,326838.01,28.49,0,853,337000,332000,327500,322500,318000,334500,325000,781,98000,5000,255060,500,1,15618197,51228,30.73,1.03,12,0.12,10675.00,318161.00,480000,20240523,-31.67,294500,20250120,11.38,344000,-4.65,20250220,294500,11.38,20250120,480000,-31.67,20240523,294500,11.38,20250120,0.43,N,051900,5000,780 억,,4449310,N,N,436,N,00,N
20250317,140529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-500,5,-0.15,4361704000,13351,62.05,330000,330000,325500,425000,229000,327000,326694.93,28.49,0,-682,337000,332000,327500,322500,318000,334500,325000,781,98000,5000,255060,500,1,15618197,50993,30.59,1.03,12,0.09,10675.00,318161.00,480000,20240523,-31.98,294500,20250120,10.87,344000,-5.09,20250220,294500,10.87,20250120,480000,-31.98,20240523,294500,10.87,20250120,0.43,N,051900,5000,780 억,,4449310,N,N,436,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 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 325000 -3000 5 -0.91 7402511000 22618 85.56 329000 330000 324500 426000 230000 328000 327284.37 28.43 0 4971 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 50759 30.44 1.02 12 0.14 10675.00 318161.00 480000 20240523 -32.29 294500 20250120 10.36 344000 -5.52 20250220 294500 10.36 20250120 480000 -32.29 20240523 294500 10.36 20250120 0.44 N 051900 5000 780 억 4440917 N N 222 N 00 N
3 20250318 150532 55 20.00 KOSPI200 화학 N N N Y 40 Y 325500 -2500 5 -0.76 6572269500 20065 75.91 329000 330000 325500 426000 230000 328000 327548.94 28.43 0 4563 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 50837 30.49 1.02 12 0.13 10675.00 318161.00 480000 20240523 -32.19 294500 20250120 10.53 344000 -5.38 20250220 294500 10.53 20250120 480000 -32.19 20240523 294500 10.53 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
4 20250318 140531 55 20.00 KOSPI200 화학 N N N Y 40 Y 326000 -2000 5 -0.61 5840647750 17822 67.42 329000 330000 325500 426000 230000 328000 327721.23 28.43 0 4321 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 50915 30.54 1.02 12 0.11 10675.00 318161.00 480000 20240523 -32.08 294500 20250120 10.70 344000 -5.23 20250220 294500 10.70 20250120 480000 -32.08 20240523 294500 10.70 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
5 20250318 130530 55 20.00 KOSPI200 화학 N N N Y 40 Y 327500 -500 5 -0.15 4928849000 15029 56.85 329000 330000 326500 426000 230000 328000 327955.89 28.43 0 3870 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 51150 30.68 1.03 12 0.10 10675.00 318161.00 480000 20240523 -31.77 294500 20250120 11.21 344000 -4.80 20250220 294500 11.21 20250120 480000 -31.77 20240523 294500 11.21 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
6 20250318 120530 55 20.00 KOSPI200 화학 N N N Y 40 Y 327500 -500 5 -0.15 4027552750 12274 46.43 329000 330000 326500 426000 230000 328000 328136.94 28.43 0 3094 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 51150 30.68 1.03 12 0.08 10675.00 318161.00 480000 20240523 -31.77 294500 20250120 11.21 344000 -4.80 20250220 294500 11.21 20250120 480000 -31.77 20240523 294500 11.21 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
7 20250318 110529 55 20.00 KOSPI200 화학 N N N Y 40 Y 327000 -1000 5 -0.30 3154886750 9609 36.35 329000 330000 326500 426000 230000 328000 328326.23 28.43 0 2953 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 51072 30.63 1.03 12 0.06 10675.00 318161.00 480000 20240523 -31.88 294500 20250120 11.04 344000 -4.94 20250220 294500 11.04 20250120 480000 -31.88 20240523 294500 11.04 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
8 20250318 100530 55 20.00 KOSPI200 화학 N N N Y 40 Y 328500 500 2 0.15 1846552000 5623 21.27 329000 330000 326500 426000 230000 328000 328392.67 28.43 0 1725 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 51306 30.77 1.03 12 0.04 10675.00 318161.00 480000 20240523 -31.56 294500 20250120 11.54 344000 -4.51 20250220 294500 11.54 20250120 480000 -31.56 20240523 294500 11.54 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
9 20250318 090532 55 20.00 KOSPI200 화학 N N N Y 40 Y 328500 500 2 0.15 399015000 1216 4.60 329000 329500 326500 426000 230000 328000 328137.34 28.43 0 -248 332333 330166 327833 325666 323333 329000 324500 781 98000 5000 255840 500 1 15618197 51306 30.77 1.03 12 0.01 10675.00 318161.00 480000 20240523 -31.56 294500 20250120 11.54 344000 -4.51 20250220 294500 11.54 20250120 480000 -31.56 20240523 294500 11.54 20250120 0.44 N 051900 5000 780 억 4440917 N N 430 N 00 N
10 20250317 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 328000 1000 2 0.31 8647798000 26434 122.85 330000 330000 325500 425000 229000 327000 327146.65 28.49 0 2830 337000 332000 327500 322500 318000 334500 325000 781 98000 5000 255060 500 1 15618197 51228 30.73 1.03 12 0.17 10675.00 318161.00 480000 20240523 -31.67 294500 20250120 11.38 344000 -4.65 20250220 294500 11.38 20250120 480000 -31.67 20240523 294500 11.38 20250120 0.43 N 051900 5000 780 억 4449310 N N 430 N 00 N
11 20250317 150528 55 20.00 KOSPI200 화학 N N N Y 40 Y 328000 1000 2 0.31 5926880500 18134 84.28 330000 330000 325500 425000 229000 327000 326838.01 28.49 0 853 337000 332000 327500 322500 318000 334500 325000 781 98000 5000 255060 500 1 15618197 51228 30.73 1.03 12 0.12 10675.00 318161.00 480000 20240523 -31.67 294500 20250120 11.38 344000 -4.65 20250220 294500 11.38 20250120 480000 -31.67 20240523 294500 11.38 20250120 0.43 N 051900 5000 780 억 4449310 N N 436 N 00 N
12 20250317 140529 55 20.00 KOSPI200 화학 N N N Y 40 Y 326500 -500 5 -0.15 4361704000 13351 62.05 330000 330000 325500 425000 229000 327000 326694.93 28.49 0 -682 337000 332000 327500 322500 318000 334500 325000 781 98000 5000 255060 500 1 15618197 50993 30.59 1.03 12 0.09 10675.00 318161.00 480000 20240523 -31.98 294500 20250120 10.87 344000 -5.09 20250220 294500 10.87 20250120 480000 -31.98 20240523 294500 10.87 20250120 0.43 N 051900 5000 780 억 4449310 N N 436 N 00 N