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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,235000,4000,2,1.73,33054995500,140004,34.78,233500,240500,232500,300000,162000,231000,236104.08,31.94,0,22424,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,165892,-26.63,0.55,12,0.20,-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,1967,N,00,N
20250317,120527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234500,3500,2,1.52,30803562250,130411,32.39,233500,240500,232500,300000,162000,231000,236207.78,31.94,0,22284,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,165539,-26.57,0.55,12,0.18,-8825.00,425191.00,471000,20240313,-50.21,208000,20250210,12.74,264000,-11.17,20250107,208000,12.74,20250210,466000,-49.68,20240326,208000,12.74,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,1967,N,00,N
20250317,110528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233500,2500,2,1.08,27241199000,115206,28.62,233500,240500,232500,300000,162000,231000,236461.26,31.94,0,23385,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,164833,-26.46,0.55,12,0.16,-8825.00,425191.00,471000,20240313,-50.42,208000,20250210,12.26,264000,-11.55,20250107,208000,12.26,20250210,466000,-49.89,20240326,208000,12.26,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,1967,N,00,N
20250317,100529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,236000,5000,2,2.16,21557697750,91054,22.62,233500,240500,232500,300000,162000,231000,236763.74,31.94,0,28489,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,166598,-26.74,0.56,12,0.13,-8825.00,425191.00,471000,20240313,-49.89,208000,20250210,13.46,264000,-10.61,20250107,208000,13.46,20250210,466000,-49.36,20240326,208000,13.46,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,1967,N,00,N
20250317,090529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234500,3500,2,1.52,4155752000,17781,4.42,233500,235500,232500,300000,162000,231000,233734.37,31.94,0,4733,251000,241000,235500,225500,220000,238250,222750,3530,69000,5000,170940,500,1,70592343,165539,-26.57,0.55,12,0.03,-8825.00,425191.00,471000,20240313,-50.21,208000,20250210,12.74,264000,-11.17,20250107,208000,12.74,20250210,466000,-49.68,20240326,208000,12.74,20250210,0.52,N,051910,5000,3529 억,,22543999,N,N,1967,N,00,N
20250314,160527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,-11500,5,-4.74,92965678250,397370,127.62,242500,245500,230000,315000,170000,242500,233953.57,32.16,0,-113534,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,163068,13.52,0.56,12,0.56,17090.00,411247.00,471500,20240304,-51.01,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,466000,-50.43,20240326,208000,11.06,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,1967,N,00,N
20250314,150530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231500,-11000,5,-4.54,75388633500,321266,103.18,242500,245500,230000,315000,170000,242500,234658.91,32.16,0,-99523,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,163421,13.55,0.56,12,0.46,17090.00,411247.00,471500,20240304,-50.90,208000,20250210,11.30,264000,-12.31,20250107,208000,11.30,20250210,466000,-50.32,20240326,208000,11.30,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,N,00,N
20250314,140526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,-10000,5,-4.12,60030254000,254871,81.85,242500,245500,230000,315000,170000,242500,235529.45,32.16,0,-88126,257833,250166,246333,238666,234833,248250,236750,3530,72500,5000,179450,500,1,70592343,164127,13.60,0.57,12,0.36,17090.00,411247.00,471500,20240304,-50.69,208000,20250210,11.78,264000,-11.93,20250107,208000,11.78,20250210,466000,-50.11,20240326,208000,11.78,20250210,0.52,N,051910,5000,3529 억,,22700337,N,N,5002,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 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
3 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
4 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
5 20250317 130528 55 20.00 KOSPI200 화학 N N N Y 40 Y 235000 4000 2 1.73 33054995500 140004 34.78 233500 240500 232500 300000 162000 231000 236104.08 31.94 0 22424 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 165892 -26.63 0.55 12 0.20 -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 1967 N 00 N
6 20250317 120527 55 20.00 KOSPI200 화학 N N N Y 40 Y 234500 3500 2 1.52 30803562250 130411 32.39 233500 240500 232500 300000 162000 231000 236207.78 31.94 0 22284 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 165539 -26.57 0.55 12 0.18 -8825.00 425191.00 471000 20240313 -50.21 208000 20250210 12.74 264000 -11.17 20250107 208000 12.74 20250210 466000 -49.68 20240326 208000 12.74 20250210 0.52 N 051910 5000 3529 억 22543999 N N 1967 N 00 N
7 20250317 110528 55 20.00 KOSPI200 화학 N N N Y 40 Y 233500 2500 2 1.08 27241199000 115206 28.62 233500 240500 232500 300000 162000 231000 236461.26 31.94 0 23385 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 164833 -26.46 0.55 12 0.16 -8825.00 425191.00 471000 20240313 -50.42 208000 20250210 12.26 264000 -11.55 20250107 208000 12.26 20250210 466000 -49.89 20240326 208000 12.26 20250210 0.52 N 051910 5000 3529 억 22543999 N N 1967 N 00 N
8 20250317 100529 55 20.00 KOSPI200 화학 N N N Y 40 Y 236000 5000 2 2.16 21557697750 91054 22.62 233500 240500 232500 300000 162000 231000 236763.74 31.94 0 28489 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 166598 -26.74 0.56 12 0.13 -8825.00 425191.00 471000 20240313 -49.89 208000 20250210 13.46 264000 -10.61 20250107 208000 13.46 20250210 466000 -49.36 20240326 208000 13.46 20250210 0.52 N 051910 5000 3529 억 22543999 N N 1967 N 00 N
9 20250317 090529 55 20.00 KOSPI200 화학 N N N Y 40 Y 234500 3500 2 1.52 4155752000 17781 4.42 233500 235500 232500 300000 162000 231000 233734.37 31.94 0 4733 251000 241000 235500 225500 220000 238250 222750 3530 69000 5000 170940 500 1 70592343 165539 -26.57 0.55 12 0.03 -8825.00 425191.00 471000 20240313 -50.21 208000 20250210 12.74 264000 -11.17 20250107 208000 12.74 20250210 466000 -49.68 20240326 208000 12.74 20250210 0.52 N 051910 5000 3529 억 22543999 N N 1967 N 00 N
10 20250314 160527 55 20.00 KOSPI200 화학 N N N Y 40 Y 231000 -11500 5 -4.74 92965678250 397370 127.62 242500 245500 230000 315000 170000 242500 233953.57 32.16 0 -113534 257833 250166 246333 238666 234833 248250 236750 3530 72500 5000 179450 500 1 70592343 163068 13.52 0.56 12 0.56 17090.00 411247.00 471500 20240304 -51.01 208000 20250210 11.06 264000 -12.50 20250107 208000 11.06 20250210 466000 -50.43 20240326 208000 11.06 20250210 0.52 N 051910 5000 3529 억 22700337 N N 1967 N 00 N
11 20250314 150530 55 20.00 KOSPI200 화학 N N N Y 40 Y 231500 -11000 5 -4.54 75388633500 321266 103.18 242500 245500 230000 315000 170000 242500 234658.91 32.16 0 -99523 257833 250166 246333 238666 234833 248250 236750 3530 72500 5000 179450 500 1 70592343 163421 13.55 0.56 12 0.46 17090.00 411247.00 471500 20240304 -50.90 208000 20250210 11.30 264000 -12.31 20250107 208000 11.30 20250210 466000 -50.32 20240326 208000 11.30 20250210 0.52 N 051910 5000 3529 억 22700337 N N 5002 N 00 N
12 20250314 140526 55 20.00 KOSPI200 화학 N N N Y 40 Y 232500 -10000 5 -4.12 60030254000 254871 81.85 242500 245500 230000 315000 170000 242500 235529.45 32.16 0 -88126 257833 250166 246333 238666 234833 248250 236750 3530 72500 5000 179450 500 1 70592343 164127 13.60 0.57 12 0.36 17090.00 411247.00 471500 20240304 -50.69 208000 20250210 11.78 264000 -11.93 20250107 208000 11.78 20250210 466000 -50.11 20240326 208000 11.78 20250210 0.52 N 051910 5000 3529 억 22700337 N N 5002 N 00 N