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
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
20250318,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231500,-3500,5,-1.49,52045467000,221015,102.99,237500,243000,231500,305500,164500,235000,235485.23,31.93,0,-39447,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,163421,-26.23,0.54,12,0.31,-8825.00,425191.00,471000,20240313,-50.85,208000,20250210,11.30,264000,-12.31,20250107,208000,11.30,20250210,466000,-50.32,20240326,208000,11.30,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,1805,N,00,N
20250318,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231500,-3500,5,-1.49,45189231750,191419,89.20,237500,243000,231500,305500,164500,235000,236075.07,31.93,0,-35664,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,163421,-26.23,0.54,12,0.27,-8825.00,425191.00,471000,20240313,-50.85,208000,20250210,11.30,264000,-12.31,20250107,208000,11.30,20250210,466000,-50.32,20240326,208000,11.30,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250318,140531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,-2500,5,-1.06,37236776750,157190,73.25,237500,243000,232000,305500,164500,235000,236890.49,31.93,0,-22408,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,164127,-26.35,0.55,12,0.22,-8825.00,425191.00,471000,20240313,-50.64,208000,20250210,11.78,264000,-11.93,20250107,208000,11.78,20250210,466000,-50.11,20240326,208000,11.78,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250318,130530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234000,-1000,5,-0.43,30376485750,127784,59.55,237500,243000,234000,305500,164500,235000,237717.89,31.93,0,-13300,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,165186,-26.52,0.55,12,0.18,-8825.00,425191.00,471000,20240313,-50.32,208000,20250210,12.50,264000,-11.36,20250107,208000,12.50,20250210,466000,-49.79,20240326,208000,12.50,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250318,120530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,235500,500,2,0.21,22910124750,96007,44.74,237500,243000,235500,305500,164500,235000,238630.53,31.93,0,509,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,166245,-26.69,0.55,12,0.14,-8825.00,425191.00,471000,20240313,-50.00,208000,20250210,13.22,264000,-10.80,20250107,208000,13.22,20250210,466000,-49.46,20240326,208000,13.22,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250318,110529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,236500,1500,2,0.64,19620839500,82073,38.25,237500,243000,235500,305500,164500,235000,239066.74,31.93,0,5579,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,166951,-26.80,0.56,12,0.12,-8825.00,425191.00,471000,20240313,-49.79,208000,20250210,13.70,264000,-10.42,20250107,208000,13.70,20250210,466000,-49.25,20240326,208000,13.70,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250318,100531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,237500,2500,2,1.06,14833668750,61858,28.83,237500,243000,236000,305500,164500,235000,239803.58,31.93,0,10072,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,167657,-26.91,0.56,12,0.09,-8825.00,425191.00,471000,20240313,-49.58,208000,20250210,14.18,264000,-10.04,20250107,208000,14.18,20250210,466000,-49.03,20240326,208000,14.18,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250318,090532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,239500,4500,2,1.91,3654692000,15296,7.13,237500,241000,236000,305500,164500,235000,238936.63,31.93,0,2832,244000,239500,236000,231500,228000,241750,233750,3530,70500,5000,173900,500,1,70592343,169069,-27.14,0.56,12,0.02,-8825.00,425191.00,471000,20240313,-49.15,208000,20250210,15.14,264000,-9.28,20250107,208000,15.14,20250210,466000,-48.61,20240326,208000,15.14,20250210,0.53,N,051910,5000,3529 억,,22537010,N,N,2280,N,00,N
20250317,160529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,235000,4000,2,1.73,50337959500,213681,53.08,233500,240500,232500,300000,162000,231000,235578.97,31.94,0,23055,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,165892,-26.63,0.55,12,0.30,-8825.00,425191.00,471000,20240313,-50.11,208000,20250210,12.98,264000,-10.98,20250107,208000,12.98,20250210,466000,-49.57,20240326,208000,12.98,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,2261,N,00,N
20250317,150528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234000,3000,2,1.30,41653794000,176701,43.89,233500,240500,232500,300000,162000,231000,235733.11,31.94,0,23380,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,165186,-26.52,0.55,12,0.25,-8825.00,425191.00,471000,20240313,-50.32,208000,20250210,12.50,264000,-11.36,20250107,208000,12.50,20250210,466000,-49.79,20240326,208000,12.50,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,1967,N,00,N
20250317,140530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234000,3000,2,1.30,36984129000,156764,38.94,233500,240500,232500,300000,162000,231000,235925.54,31.94,0,21114,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,165186,-26.52,0.55,12,0.22,-8825.00,425191.00,471000,20240313,-50.32,208000,20250210,12.50,264000,-11.36,20250107,208000,12.50,20250210,466000,-49.79,20240326,208000,12.50,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,1967,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 231500 -3500 5 -1.49 52045467000 221015 102.99 237500 243000 231500 305500 164500 235000 235485.23 31.93 0 -39447 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 163421 -26.23 0.54 12 0.31 -8825.00 425191.00 471000 20240313 -50.85 208000 20250210 11.30 264000 -12.31 20250107 208000 11.30 20250210 466000 -50.32 20240326 208000 11.30 20250210 0.53 N 051910 5000 3529 억 22537010 N N 1805 N 00 N
3 20250318 150532 55 20.00 KOSPI200 화학 N N N Y 40 Y 231500 -3500 5 -1.49 45189231750 191419 89.20 237500 243000 231500 305500 164500 235000 236075.07 31.93 0 -35664 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 163421 -26.23 0.54 12 0.27 -8825.00 425191.00 471000 20240313 -50.85 208000 20250210 11.30 264000 -12.31 20250107 208000 11.30 20250210 466000 -50.32 20240326 208000 11.30 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
4 20250318 140531 55 20.00 KOSPI200 화학 N N N Y 40 Y 232500 -2500 5 -1.06 37236776750 157190 73.25 237500 243000 232000 305500 164500 235000 236890.49 31.93 0 -22408 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 164127 -26.35 0.55 12 0.22 -8825.00 425191.00 471000 20240313 -50.64 208000 20250210 11.78 264000 -11.93 20250107 208000 11.78 20250210 466000 -50.11 20240326 208000 11.78 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
5 20250318 130530 55 20.00 KOSPI200 화학 N N N Y 40 Y 234000 -1000 5 -0.43 30376485750 127784 59.55 237500 243000 234000 305500 164500 235000 237717.89 31.93 0 -13300 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 165186 -26.52 0.55 12 0.18 -8825.00 425191.00 471000 20240313 -50.32 208000 20250210 12.50 264000 -11.36 20250107 208000 12.50 20250210 466000 -49.79 20240326 208000 12.50 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
6 20250318 120530 55 20.00 KOSPI200 화학 N N N Y 40 Y 235500 500 2 0.21 22910124750 96007 44.74 237500 243000 235500 305500 164500 235000 238630.53 31.93 0 509 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 166245 -26.69 0.55 12 0.14 -8825.00 425191.00 471000 20240313 -50.00 208000 20250210 13.22 264000 -10.80 20250107 208000 13.22 20250210 466000 -49.46 20240326 208000 13.22 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
7 20250318 110529 55 20.00 KOSPI200 화학 N N N Y 40 Y 236500 1500 2 0.64 19620839500 82073 38.25 237500 243000 235500 305500 164500 235000 239066.74 31.93 0 5579 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 166951 -26.80 0.56 12 0.12 -8825.00 425191.00 471000 20240313 -49.79 208000 20250210 13.70 264000 -10.42 20250107 208000 13.70 20250210 466000 -49.25 20240326 208000 13.70 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
8 20250318 100531 55 20.00 KOSPI200 화학 N N N Y 40 Y 237500 2500 2 1.06 14833668750 61858 28.83 237500 243000 236000 305500 164500 235000 239803.58 31.93 0 10072 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 167657 -26.91 0.56 12 0.09 -8825.00 425191.00 471000 20240313 -49.58 208000 20250210 14.18 264000 -10.04 20250107 208000 14.18 20250210 466000 -49.03 20240326 208000 14.18 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
9 20250318 090532 55 20.00 KOSPI200 화학 N N N Y 40 Y 239500 4500 2 1.91 3654692000 15296 7.13 237500 241000 236000 305500 164500 235000 238936.63 31.93 0 2832 244000 239500 236000 231500 228000 241750 233750 3530 70500 5000 173900 500 1 70592343 169069 -27.14 0.56 12 0.02 -8825.00 425191.00 471000 20240313 -49.15 208000 20250210 15.14 264000 -9.28 20250107 208000 15.14 20250210 466000 -48.61 20240326 208000 15.14 20250210 0.53 N 051910 5000 3529 억 22537010 N N 2280 N 00 N
10 20250317 160529 55 20.00 KOSPI200 화학 N N N Y 40 Y 235000 4000 2 1.73 50337959500 213681 53.08 233500 240500 232500 300000 162000 231000 235578.97 31.94 0 23055 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 165892 -26.63 0.55 12 0.30 -8825.00 425191.00 471000 20240313 -50.11 208000 20250210 12.98 264000 -10.98 20250107 208000 12.98 20250210 466000 -49.57 20240326 208000 12.98 20250210 0.52 N 051910 5000 3529 억 22543999 N N 2261 N 00 N
11 20250317 150528 55 20.00 KOSPI200 화학 N N N Y 40 Y 234000 3000 2 1.30 41653794000 176701 43.89 233500 240500 232500 300000 162000 231000 235733.11 31.94 0 23380 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 165186 -26.52 0.55 12 0.25 -8825.00 425191.00 471000 20240313 -50.32 208000 20250210 12.50 264000 -11.36 20250107 208000 12.50 20250210 466000 -49.79 20240326 208000 12.50 20250210 0.52 N 051910 5000 3529 억 22543999 N N 1967 N 00 N
12 20250317 140530 55 20.00 KOSPI200 화학 N N N Y 40 Y 234000 3000 2 1.30 36984129000 156764 38.94 233500 240500 232500 300000 162000 231000 235925.54 31.94 0 21114 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 165186 -26.52 0.55 12 0.22 -8825.00 425191.00 471000 20240313 -50.32 208000 20250210 12.50 264000 -11.36 20250107 208000 12.50 20250210 466000 -49.79 20240326 208000 12.50 20250210 0.52 N 051910 5000 3529 억 22543999 N N 1967 N 00 N