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
298020/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
20250318,161119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229500,-3500,5,-1.50,1529731000,6590,71.07,233000,237500,229500,302500,163500,233000,232129.46,17.57,0,-2153,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,9932,7.38,0.68,12,0.15,31089.00,337811.00,421500,20240517,-45.55,192000,20241129,19.53,249500,-8.02,20250310,214000,7.24,20250203,421500,-45.55,20240517,192000,19.53,20241129,0.95,N,298020,5000,216 억,,760467,N,N,5,N,00,N
20250318,151124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230500,-2500,5,-1.07,1223131000,5255,56.67,233000,237500,229500,302500,163500,233000,232755.66,17.57,0,-1368,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,9975,7.41,0.68,12,0.12,31089.00,337811.00,421500,20240517,-45.31,192000,20241129,20.05,249500,-7.62,20250310,214000,7.71,20250203,421500,-45.31,20240517,192000,20.05,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250318,141121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,230000,-3000,5,-1.29,1067668250,4581,49.40,233000,237500,229500,302500,163500,233000,233064.45,17.57,0,-1005,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,9954,7.40,0.68,12,0.11,31089.00,337811.00,421500,20240517,-45.43,192000,20241129,19.79,249500,-7.82,20250310,214000,7.48,20250203,421500,-45.43,20240517,192000,19.79,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250318,131119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,-500,5,-0.21,665400000,2837,30.59,233000,237500,232000,302500,163500,233000,234543.53,17.57,0,-497,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,10062,7.48,0.69,12,0.07,31089.00,337811.00,421500,20240517,-44.84,192000,20241129,21.09,249500,-6.81,20250310,214000,8.64,20250203,421500,-44.84,20240517,192000,21.09,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250318,121122,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233000,0,3,0.00,584480500,2489,26.84,233000,237500,232500,302500,163500,233000,234825.43,17.57,0,-335,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,10083,7.49,0.69,12,0.06,31089.00,337811.00,421500,20240517,-44.72,192000,20241129,21.35,249500,-6.61,20250310,214000,8.88,20250203,421500,-44.72,20240517,192000,21.35,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250318,111120,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,1000,2,0.43,475597000,2023,21.82,233000,237500,232500,302500,163500,233000,235094.91,17.57,0,-76,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,10127,7.53,0.69,12,0.05,31089.00,337811.00,421500,20240517,-44.48,192000,20241129,21.88,249500,-6.21,20250310,214000,9.35,20250203,421500,-44.48,20240517,192000,21.88,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250318,101122,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,500,2,0.21,393934250,1675,18.06,233000,237500,232500,302500,163500,233000,235184.63,17.57,0,48,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,10105,7.51,0.69,12,0.04,31089.00,337811.00,421500,20240517,-44.60,192000,20241129,21.61,249500,-6.41,20250310,214000,9.11,20250203,421500,-44.60,20240517,192000,21.61,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250318,091125,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2500,2,1.07,211703750,898,9.68,233000,237500,233000,302500,163500,233000,235750.28,17.57,0,198,243000,238000,234000,229000,225000,237500,228500,216,69500,5000,163100,500,1,4327682,10192,7.58,0.70,12,0.02,31089.00,337811.00,421500,20240517,-44.13,192000,20241129,22.66,249500,-5.61,20250310,214000,10.05,20250203,421500,-44.13,20240517,192000,22.66,20241129,0.95,N,298020,5000,216 억,,760467,N,N,7,N,00,N
20250317,161117,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233000,-500,5,-0.21,2148731250,9232,157.57,233000,239000,230000,303500,163500,233500,232747.31,17.61,0,-3381,238500,236000,234000,231500,229500,235750,231250,216,70000,5000,163450,500,1,4327682,10083,7.49,0.69,12,0.21,31089.00,337811.00,421500,20240517,-44.72,192000,20241129,21.35,249500,-6.61,20250310,214000,8.88,20250203,421500,-44.72,20240517,192000,21.35,20241129,0.94,N,298020,5000,216 억,,762290,N,N,6,N,00,N
20250317,151116,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,-1000,5,-0.43,1950762750,8382,143.06,233000,239000,230000,303500,163500,233500,232732.37,17.61,0,-3298,238500,236000,234000,231500,229500,235750,231250,216,70000,5000,163450,500,1,4327682,10062,7.48,0.69,12,0.19,31089.00,337811.00,421500,20240517,-44.84,192000,20241129,21.09,249500,-6.81,20250310,214000,8.64,20250203,421500,-44.84,20240517,192000,21.09,20241129,0.94,N,298020,5000,216 억,,762290,N,N,88,N,00,N
20250317,141119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,-1000,5,-0.43,1701515250,7310,124.77,233000,239000,230000,303500,163500,233500,232765.42,17.61,0,-2879,238500,236000,234000,231500,229500,235750,231250,216,70000,5000,163450,500,1,4327682,10062,7.48,0.69,12,0.17,31089.00,337811.00,421500,20240517,-44.84,192000,20241129,21.09,249500,-6.81,20250310,214000,8.64,20250203,421500,-44.84,20240517,192000,21.09,20241129,0.94,N,298020,5000,216 억,,762290,N,N,88,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 161119 55 40.00 KOSPI200 화학 N N N Y 40 N 229500 -3500 5 -1.50 1529731000 6590 71.07 233000 237500 229500 302500 163500 233000 232129.46 17.57 0 -2153 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 9932 7.38 0.68 12 0.15 31089.00 337811.00 421500 20240517 -45.55 192000 20241129 19.53 249500 -8.02 20250310 214000 7.24 20250203 421500 -45.55 20240517 192000 19.53 20241129 0.95 N 298020 5000 216 억 760467 N N 5 N 00 N
3 20250318 151124 55 40.00 KOSPI200 화학 N N N Y 40 N 230500 -2500 5 -1.07 1223131000 5255 56.67 233000 237500 229500 302500 163500 233000 232755.66 17.57 0 -1368 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 9975 7.41 0.68 12 0.12 31089.00 337811.00 421500 20240517 -45.31 192000 20241129 20.05 249500 -7.62 20250310 214000 7.71 20250203 421500 -45.31 20240517 192000 20.05 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
4 20250318 141121 55 40.00 KOSPI200 화학 N N N Y 40 N 230000 -3000 5 -1.29 1067668250 4581 49.40 233000 237500 229500 302500 163500 233000 233064.45 17.57 0 -1005 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 9954 7.40 0.68 12 0.11 31089.00 337811.00 421500 20240517 -45.43 192000 20241129 19.79 249500 -7.82 20250310 214000 7.48 20250203 421500 -45.43 20240517 192000 19.79 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
5 20250318 131119 55 40.00 KOSPI200 화학 N N N Y 40 N 232500 -500 5 -0.21 665400000 2837 30.59 233000 237500 232000 302500 163500 233000 234543.53 17.57 0 -497 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 10062 7.48 0.69 12 0.07 31089.00 337811.00 421500 20240517 -44.84 192000 20241129 21.09 249500 -6.81 20250310 214000 8.64 20250203 421500 -44.84 20240517 192000 21.09 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
6 20250318 121122 55 40.00 KOSPI200 화학 N N N Y 40 N 233000 0 3 0.00 584480500 2489 26.84 233000 237500 232500 302500 163500 233000 234825.43 17.57 0 -335 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 10083 7.49 0.69 12 0.06 31089.00 337811.00 421500 20240517 -44.72 192000 20241129 21.35 249500 -6.61 20250310 214000 8.88 20250203 421500 -44.72 20240517 192000 21.35 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
7 20250318 111120 55 40.00 KOSPI200 화학 N N N Y 40 N 234000 1000 2 0.43 475597000 2023 21.82 233000 237500 232500 302500 163500 233000 235094.91 17.57 0 -76 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 10127 7.53 0.69 12 0.05 31089.00 337811.00 421500 20240517 -44.48 192000 20241129 21.88 249500 -6.21 20250310 214000 9.35 20250203 421500 -44.48 20240517 192000 21.88 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
8 20250318 101122 55 40.00 KOSPI200 화학 N N N Y 40 N 233500 500 2 0.21 393934250 1675 18.06 233000 237500 232500 302500 163500 233000 235184.63 17.57 0 48 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 10105 7.51 0.69 12 0.04 31089.00 337811.00 421500 20240517 -44.60 192000 20241129 21.61 249500 -6.41 20250310 214000 9.11 20250203 421500 -44.60 20240517 192000 21.61 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
9 20250318 091125 55 40.00 KOSPI200 화학 N N N Y 40 N 235500 2500 2 1.07 211703750 898 9.68 233000 237500 233000 302500 163500 233000 235750.28 17.57 0 198 243000 238000 234000 229000 225000 237500 228500 216 69500 5000 163100 500 1 4327682 10192 7.58 0.70 12 0.02 31089.00 337811.00 421500 20240517 -44.13 192000 20241129 22.66 249500 -5.61 20250310 214000 10.05 20250203 421500 -44.13 20240517 192000 22.66 20241129 0.95 N 298020 5000 216 억 760467 N N 7 N 00 N
10 20250317 161117 55 40.00 KOSPI200 화학 N N N Y 40 N 233000 -500 5 -0.21 2148731250 9232 157.57 233000 239000 230000 303500 163500 233500 232747.31 17.61 0 -3381 238500 236000 234000 231500 229500 235750 231250 216 70000 5000 163450 500 1 4327682 10083 7.49 0.69 12 0.21 31089.00 337811.00 421500 20240517 -44.72 192000 20241129 21.35 249500 -6.61 20250310 214000 8.88 20250203 421500 -44.72 20240517 192000 21.35 20241129 0.94 N 298020 5000 216 억 762290 N N 6 N 00 N
11 20250317 151116 55 40.00 KOSPI200 화학 N N N Y 40 N 232500 -1000 5 -0.43 1950762750 8382 143.06 233000 239000 230000 303500 163500 233500 232732.37 17.61 0 -3298 238500 236000 234000 231500 229500 235750 231250 216 70000 5000 163450 500 1 4327682 10062 7.48 0.69 12 0.19 31089.00 337811.00 421500 20240517 -44.84 192000 20241129 21.09 249500 -6.81 20250310 214000 8.64 20250203 421500 -44.84 20240517 192000 21.09 20241129 0.94 N 298020 5000 216 억 762290 N N 88 N 00 N
12 20250317 141119 55 40.00 KOSPI200 화학 N N N Y 40 N 232500 -1000 5 -0.43 1701515250 7310 124.77 233000 239000 230000 303500 163500 233500 232765.42 17.61 0 -2879 238500 236000 234000 231500 229500 235750 231250 216 70000 5000 163450 500 1 4327682 10062 7.48 0.69 12 0.17 31089.00 337811.00 421500 20240517 -44.84 192000 20241129 21.09 249500 -6.81 20250310 214000 8.64 20250203 421500 -44.84 20240517 192000 21.09 20241129 0.94 N 298020 5000 216 억 762290 N N 88 N 00 N