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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,2000,2,0.63,10763009250,33868,50.00,317500,319000,315500,411000,222000,316500,317790.76,28.48,0,6694,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49744,29.84,1.00,12,0.22,10675.00,318161.00,480000,20240523,-33.65,294500,20250120,8.15,344000,-7.41,20250220,294500,8.15,20250120,480000,-33.65,20240523,294500,8.15,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,657,N,00,N
20250306,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,8828934750,27790,41.03,317500,319000,315500,411000,222000,316500,317701.86,28.48,0,5911,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.18,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,140511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,7528942750,23697,34.98,317500,319000,315500,411000,222000,316500,317717.13,28.48,0,6266,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.15,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,130512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318000,1500,2,0.47,6555066250,20626,30.45,317500,319000,315500,411000,222000,316500,317805.99,28.48,0,6532,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49666,29.79,1.00,12,0.13,10675.00,318161.00,480000,20240523,-33.75,294500,20250120,7.98,344000,-7.56,20250220,294500,7.98,20250120,480000,-33.75,20240523,294500,7.98,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,120512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,2000,2,0.63,5667427750,17836,26.33,317500,319000,315500,411000,222000,316500,317752.17,28.48,0,5824,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49744,29.84,1.00,12,0.11,10675.00,318161.00,480000,20240523,-33.65,294500,20250120,8.15,344000,-7.41,20250220,294500,8.15,20250120,480000,-33.65,20240523,294500,8.15,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,110510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,2000,2,0.63,5184380000,16319,24.09,317500,319000,315500,411000,222000,316500,317689.81,28.48,0,5362,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49744,29.84,1.00,12,0.10,10675.00,318161.00,480000,20240523,-33.65,294500,20250120,8.15,344000,-7.41,20250220,294500,8.15,20250120,480000,-33.65,20240523,294500,8.15,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,100512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318000,1500,2,0.47,3392255750,10686,15.78,317500,319000,315500,411000,222000,316500,317448.60,28.48,0,2856,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49666,29.79,1.00,12,0.07,10675.00,318161.00,480000,20240523,-33.75,294500,20250120,7.98,344000,-7.56,20250220,294500,7.98,20250120,480000,-33.75,20240523,294500,7.98,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,090514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,592518000,1871,2.76,317500,318000,315500,411000,222000,316500,316685.20,28.48,0,-283,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.01,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250305,160507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,316500,-3000,5,-0.94,21462441000,67466,100.18,323000,325500,315500,415000,224000,319500,318122.34,28.33,0,3860,330833,325166,320833,315166,310833,328000,318000,781,95500,5000,249210,500,1,15618197,49432,29.65,0.99,12,0.43,10675.00,318161.00,480000,20240523,-34.06,294500,20250120,7.47,344000,-7.99,20250220,294500,7.47,20250120,480000,-34.06,20240523,294500,7.47,20250120,0.46,N,051900,5000,780 억,,4424288,N,N,2082,N,00,N
20250305,150508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,316500,-3000,5,-0.94,18924311750,59448,88.27,323000,325500,315500,415000,224000,319500,318333.65,28.33,0,1670,330833,325166,320833,315166,310833,328000,318000,781,95500,5000,249210,500,1,15618197,49432,29.65,0.99,12,0.38,10675.00,318161.00,480000,20240523,-34.06,294500,20250120,7.47,344000,-7.99,20250220,294500,7.47,20250120,480000,-34.06,20240523,294500,7.47,20250120,0.46,N,051900,5000,780 억,,4424288,N,N,418,N,00,N
20250305,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,316500,-3000,5,-0.94,16769991250,52634,78.15,323000,325500,315500,415000,224000,319500,318614.99,28.33,0,354,330833,325166,320833,315166,310833,328000,318000,781,95500,5000,249210,500,1,15618197,49432,29.65,0.99,12,0.34,10675.00,318161.00,480000,20240523,-34.06,294500,20250120,7.47,344000,-7.99,20250220,294500,7.47,20250120,480000,-34.06,20240523,294500,7.47,20250120,0.46,N,051900,5000,780 억,,4424288,N,N,418,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 20250306 160513 55 20.00 KOSPI200 화학 N N N Y 40 Y 318500 2000 2 0.63 10763009250 33868 50.00 317500 319000 315500 411000 222000 316500 317790.76 28.48 0 6694 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49744 29.84 1.00 12 0.22 10675.00 318161.00 480000 20240523 -33.65 294500 20250120 8.15 344000 -7.41 20250220 294500 8.15 20250120 480000 -33.65 20240523 294500 8.15 20250120 0.47 N 051900 5000 780 억 4447653 N N 657 N 00 N
3 20250306 150512 55 20.00 KOSPI200 화학 N N N Y 40 Y 317500 1000 2 0.32 8828934750 27790 41.03 317500 319000 315500 411000 222000 316500 317701.86 28.48 0 5911 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49588 29.74 1.00 12 0.18 10675.00 318161.00 480000 20240523 -33.85 294500 20250120 7.81 344000 -7.70 20250220 294500 7.81 20250120 480000 -33.85 20240523 294500 7.81 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
4 20250306 140511 55 20.00 KOSPI200 화학 N N N Y 40 Y 317500 1000 2 0.32 7528942750 23697 34.98 317500 319000 315500 411000 222000 316500 317717.13 28.48 0 6266 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49588 29.74 1.00 12 0.15 10675.00 318161.00 480000 20240523 -33.85 294500 20250120 7.81 344000 -7.70 20250220 294500 7.81 20250120 480000 -33.85 20240523 294500 7.81 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
5 20250306 130512 55 20.00 KOSPI200 화학 N N N Y 40 Y 318000 1500 2 0.47 6555066250 20626 30.45 317500 319000 315500 411000 222000 316500 317805.99 28.48 0 6532 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49666 29.79 1.00 12 0.13 10675.00 318161.00 480000 20240523 -33.75 294500 20250120 7.98 344000 -7.56 20250220 294500 7.98 20250120 480000 -33.75 20240523 294500 7.98 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
6 20250306 120512 55 20.00 KOSPI200 화학 N N N Y 40 Y 318500 2000 2 0.63 5667427750 17836 26.33 317500 319000 315500 411000 222000 316500 317752.17 28.48 0 5824 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49744 29.84 1.00 12 0.11 10675.00 318161.00 480000 20240523 -33.65 294500 20250120 8.15 344000 -7.41 20250220 294500 8.15 20250120 480000 -33.65 20240523 294500 8.15 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
7 20250306 110510 55 20.00 KOSPI200 화학 N N N Y 40 Y 318500 2000 2 0.63 5184380000 16319 24.09 317500 319000 315500 411000 222000 316500 317689.81 28.48 0 5362 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49744 29.84 1.00 12 0.10 10675.00 318161.00 480000 20240523 -33.65 294500 20250120 8.15 344000 -7.41 20250220 294500 8.15 20250120 480000 -33.65 20240523 294500 8.15 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
8 20250306 100512 55 20.00 KOSPI200 화학 N N N Y 40 Y 318000 1500 2 0.47 3392255750 10686 15.78 317500 319000 315500 411000 222000 316500 317448.60 28.48 0 2856 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49666 29.79 1.00 12 0.07 10675.00 318161.00 480000 20240523 -33.75 294500 20250120 7.98 344000 -7.56 20250220 294500 7.98 20250120 480000 -33.75 20240523 294500 7.98 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
9 20250306 090514 55 20.00 KOSPI200 화학 N N N Y 40 Y 317500 1000 2 0.32 592518000 1871 2.76 317500 318000 315500 411000 222000 316500 316685.20 28.48 0 -283 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49588 29.74 1.00 12 0.01 10675.00 318161.00 480000 20240523 -33.85 294500 20250120 7.81 344000 -7.70 20250220 294500 7.81 20250120 480000 -33.85 20240523 294500 7.81 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
10 20250305 160507 55 20.00 KOSPI200 화학 N N N Y 40 Y 316500 -3000 5 -0.94 21462441000 67466 100.18 323000 325500 315500 415000 224000 319500 318122.34 28.33 0 3860 330833 325166 320833 315166 310833 328000 318000 781 95500 5000 249210 500 1 15618197 49432 29.65 0.99 12 0.43 10675.00 318161.00 480000 20240523 -34.06 294500 20250120 7.47 344000 -7.99 20250220 294500 7.47 20250120 480000 -34.06 20240523 294500 7.47 20250120 0.46 N 051900 5000 780 억 4424288 N N 2082 N 00 N
11 20250305 150508 55 20.00 KOSPI200 화학 N N N Y 40 Y 316500 -3000 5 -0.94 18924311750 59448 88.27 323000 325500 315500 415000 224000 319500 318333.65 28.33 0 1670 330833 325166 320833 315166 310833 328000 318000 781 95500 5000 249210 500 1 15618197 49432 29.65 0.99 12 0.38 10675.00 318161.00 480000 20240523 -34.06 294500 20250120 7.47 344000 -7.99 20250220 294500 7.47 20250120 480000 -34.06 20240523 294500 7.47 20250120 0.46 N 051900 5000 780 억 4424288 N N 418 N 00 N
12 20250305 140507 55 20.00 KOSPI200 화학 N N N Y 40 Y 316500 -3000 5 -0.94 16769991250 52634 78.15 323000 325500 315500 415000 224000 319500 318614.99 28.33 0 354 330833 325166 320833 315166 310833 328000 318000 781 95500 5000 249210 500 1 15618197 49432 29.65 0.99 12 0.34 10675.00 318161.00 480000 20240523 -34.06 294500 20250120 7.47 344000 -7.99 20250220 294500 7.47 20250120 480000 -34.06 20240523 294500 7.47 20250120 0.46 N 051900 5000 780 억 4424288 N N 418 N 00 N