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
298050/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
20250318,161119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183800,-1800,5,-0.97,944241050,5106,77.33,185600,188500,183800,241000,130000,185600,184928.72,12.27,0,-1354,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8234,16.52,0.79,12,0.11,11124.00,233588.00,392500,20240527,-53.17,166500,20241209,10.39,219000,-16.07,20250219,169500,8.44,20250204,392500,-53.17,20240527,166500,10.39,20241209,1.00,N,298050,5000,223 억,,549594,N,N,15,N,00,N
20250318,151124,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184100,-1500,5,-0.81,859660050,4646,70.36,185600,188500,183800,241000,130000,185600,185032.17,12.27,0,-1265,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8248,16.55,0.79,12,0.10,11124.00,233588.00,392500,20240527,-53.10,166500,20241209,10.57,219000,-15.94,20250219,169500,8.61,20250204,392500,-53.10,20240527,166500,10.57,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250318,141121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184500,-1100,5,-0.59,712916150,3849,58.29,185600,188500,183800,241000,130000,185600,185221.04,12.27,0,-956,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8266,16.59,0.79,12,0.09,11124.00,233588.00,392500,20240527,-52.99,166500,20241209,10.81,219000,-15.75,20250219,169500,8.85,20250204,392500,-52.99,20240527,166500,10.81,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250318,131120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185000,-600,5,-0.32,602473250,3250,49.22,185600,188500,184700,241000,130000,185600,185376.32,12.27,0,-740,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8288,16.63,0.79,12,0.07,11124.00,233588.00,392500,20240527,-52.87,166500,20241209,11.11,219000,-15.53,20250219,169500,9.14,20250204,392500,-52.87,20240527,166500,11.11,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250318,121123,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185200,-400,5,-0.22,486500700,2623,39.72,185600,188500,184700,241000,130000,185600,185474.87,12.27,0,-532,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8297,16.65,0.79,12,0.06,11124.00,233588.00,392500,20240527,-52.82,166500,20241209,11.23,219000,-15.43,20250219,169500,9.26,20250204,392500,-52.82,20240527,166500,11.23,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250318,111121,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185200,-400,5,-0.22,423191100,2281,34.54,185600,188500,184700,241000,130000,185600,185528.73,12.27,0,-622,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8297,16.65,0.79,12,0.05,11124.00,233588.00,392500,20240527,-52.82,166500,20241209,11.23,219000,-15.43,20250219,169500,9.26,20250204,392500,-52.82,20240527,166500,11.23,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250318,101123,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186000,400,2,0.22,331415200,1785,27.03,185600,188500,184700,241000,130000,185600,185666.82,12.27,0,-414,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8333,16.72,0.80,12,0.04,11124.00,233588.00,392500,20240527,-52.61,166500,20241209,11.71,219000,-15.07,20250219,169500,9.73,20250204,392500,-52.61,20240527,166500,11.71,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250318,091126,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186300,700,2,0.38,101659100,546,8.27,185600,188500,185500,241000,130000,185600,186189.91,12.27,0,-17,190333,187966,185333,182966,180333,189150,184150,224,55400,5000,133630,100,1,4479948,8346,16.75,0.80,12,0.01,11124.00,233588.00,392500,20240527,-52.54,166500,20241209,11.89,219000,-14.93,20250219,169500,9.91,20250204,392500,-52.54,20240527,166500,11.89,20241209,1.00,N,298050,5000,223 억,,549594,N,N,13,N,00,N
20250317,161118,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185600,2000,2,1.09,1219777700,6603,72.72,183700,187700,182700,238500,128600,183600,184719.36,12.28,0,-567,190200,186900,183700,180400,177200,188550,182050,224,54900,5000,132190,100,1,4479948,8315,16.68,0.79,12,0.15,11124.00,233588.00,392500,20240527,-52.71,166500,20241209,11.47,219000,-15.25,20250219,169500,9.50,20250204,392500,-52.71,20240527,166500,11.47,20241209,0.98,N,298050,5000,223 억,,550249,N,N,12,N,00,N
20250317,151117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183900,300,2,0.16,1083821400,5869,64.64,183700,187700,182700,238500,128600,183600,184668.84,12.28,0,-558,190200,186900,183700,180400,177200,188550,182050,224,54900,5000,132190,100,1,4479948,8239,16.53,0.79,12,0.13,11124.00,233588.00,392500,20240527,-53.15,166500,20241209,10.45,219000,-16.03,20250219,169500,8.50,20250204,392500,-53.15,20240527,166500,10.45,20241209,0.98,N,298050,5000,223 억,,550249,N,N,88,N,00,N
20250317,141120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184400,800,2,0.44,1009922000,5468,60.22,183700,187700,182700,238500,128600,183600,184696.78,12.28,0,-501,190200,186900,183700,180400,177200,188550,182050,224,54900,5000,132190,100,1,4479948,8261,16.58,0.79,12,0.12,11124.00,233588.00,392500,20240527,-53.02,166500,20241209,10.75,219000,-15.80,20250219,169500,8.79,20250204,392500,-53.02,20240527,166500,10.75,20241209,0.98,N,298050,5000,223 억,,550249,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 60.00 KOSPI200 화학 N N N Y 60 N 183800 -1800 5 -0.97 944241050 5106 77.33 185600 188500 183800 241000 130000 185600 184928.72 12.27 0 -1354 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8234 16.52 0.79 12 0.11 11124.00 233588.00 392500 20240527 -53.17 166500 20241209 10.39 219000 -16.07 20250219 169500 8.44 20250204 392500 -53.17 20240527 166500 10.39 20241209 1.00 N 298050 5000 223 억 549594 N N 15 N 00 N
3 20250318 151124 55 60.00 KOSPI200 화학 N N N Y 60 N 184100 -1500 5 -0.81 859660050 4646 70.36 185600 188500 183800 241000 130000 185600 185032.17 12.27 0 -1265 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8248 16.55 0.79 12 0.10 11124.00 233588.00 392500 20240527 -53.10 166500 20241209 10.57 219000 -15.94 20250219 169500 8.61 20250204 392500 -53.10 20240527 166500 10.57 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
4 20250318 141121 55 60.00 KOSPI200 화학 N N N Y 60 N 184500 -1100 5 -0.59 712916150 3849 58.29 185600 188500 183800 241000 130000 185600 185221.04 12.27 0 -956 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8266 16.59 0.79 12 0.09 11124.00 233588.00 392500 20240527 -52.99 166500 20241209 10.81 219000 -15.75 20250219 169500 8.85 20250204 392500 -52.99 20240527 166500 10.81 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
5 20250318 131120 55 60.00 KOSPI200 화학 N N N Y 60 N 185000 -600 5 -0.32 602473250 3250 49.22 185600 188500 184700 241000 130000 185600 185376.32 12.27 0 -740 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8288 16.63 0.79 12 0.07 11124.00 233588.00 392500 20240527 -52.87 166500 20241209 11.11 219000 -15.53 20250219 169500 9.14 20250204 392500 -52.87 20240527 166500 11.11 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
6 20250318 121123 55 60.00 KOSPI200 화학 N N N Y 60 N 185200 -400 5 -0.22 486500700 2623 39.72 185600 188500 184700 241000 130000 185600 185474.87 12.27 0 -532 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8297 16.65 0.79 12 0.06 11124.00 233588.00 392500 20240527 -52.82 166500 20241209 11.23 219000 -15.43 20250219 169500 9.26 20250204 392500 -52.82 20240527 166500 11.23 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
7 20250318 111121 55 60.00 KOSPI200 화학 N N N Y 60 N 185200 -400 5 -0.22 423191100 2281 34.54 185600 188500 184700 241000 130000 185600 185528.73 12.27 0 -622 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8297 16.65 0.79 12 0.05 11124.00 233588.00 392500 20240527 -52.82 166500 20241209 11.23 219000 -15.43 20250219 169500 9.26 20250204 392500 -52.82 20240527 166500 11.23 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
8 20250318 101123 55 60.00 KOSPI200 화학 N N N Y 60 N 186000 400 2 0.22 331415200 1785 27.03 185600 188500 184700 241000 130000 185600 185666.82 12.27 0 -414 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8333 16.72 0.80 12 0.04 11124.00 233588.00 392500 20240527 -52.61 166500 20241209 11.71 219000 -15.07 20250219 169500 9.73 20250204 392500 -52.61 20240527 166500 11.71 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
9 20250318 091126 55 60.00 KOSPI200 화학 N N N Y 60 N 186300 700 2 0.38 101659100 546 8.27 185600 188500 185500 241000 130000 185600 186189.91 12.27 0 -17 190333 187966 185333 182966 180333 189150 184150 224 55400 5000 133630 100 1 4479948 8346 16.75 0.80 12 0.01 11124.00 233588.00 392500 20240527 -52.54 166500 20241209 11.89 219000 -14.93 20250219 169500 9.91 20250204 392500 -52.54 20240527 166500 11.89 20241209 1.00 N 298050 5000 223 억 549594 N N 13 N 00 N
10 20250317 161118 55 60.00 KOSPI200 화학 N N N Y 60 N 185600 2000 2 1.09 1219777700 6603 72.72 183700 187700 182700 238500 128600 183600 184719.36 12.28 0 -567 190200 186900 183700 180400 177200 188550 182050 224 54900 5000 132190 100 1 4479948 8315 16.68 0.79 12 0.15 11124.00 233588.00 392500 20240527 -52.71 166500 20241209 11.47 219000 -15.25 20250219 169500 9.50 20250204 392500 -52.71 20240527 166500 11.47 20241209 0.98 N 298050 5000 223 억 550249 N N 12 N 00 N
11 20250317 151117 55 60.00 KOSPI200 화학 N N N Y 60 N 183900 300 2 0.16 1083821400 5869 64.64 183700 187700 182700 238500 128600 183600 184668.84 12.28 0 -558 190200 186900 183700 180400 177200 188550 182050 224 54900 5000 132190 100 1 4479948 8239 16.53 0.79 12 0.13 11124.00 233588.00 392500 20240527 -53.15 166500 20241209 10.45 219000 -16.03 20250219 169500 8.50 20250204 392500 -53.15 20240527 166500 10.45 20241209 0.98 N 298050 5000 223 억 550249 N N 88 N 00 N
12 20250317 141120 55 60.00 KOSPI200 화학 N N N Y 60 N 184400 800 2 0.44 1009922000 5468 60.22 183700 187700 182700 238500 128600 183600 184696.78 12.28 0 -501 190200 186900 183700 180400 177200 188550 182050 224 54900 5000 132190 100 1 4479948 8261 16.58 0.79 12 0.12 11124.00 233588.00 392500 20240527 -53.02 166500 20241209 10.75 219000 -15.80 20250219 169500 8.79 20250204 392500 -53.02 20240527 166500 10.75 20241209 0.98 N 298050 5000 223 억 550249 N N 88 N 00 N