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
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
20250306,160513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233000,2500,2,1.08,47005319750,200482,65.12,233000,240000,231000,299500,161500,230500,234462.36,32.31,0,-20568,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164480,13.63,0.57,12,0.28,17090.00,411247.00,502000,20240222,-53.59,208000,20250210,12.02,264000,-11.74,20250107,208000,12.02,20250210,471000,-50.53,20240313,208000,12.02,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,1474,N,00,N
20250306,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,500,2,0.22,39963670250,170202,55.28,233000,240000,231000,299500,161500,230500,234801.41,32.31,0,-13074,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,163068,13.52,0.56,12,0.24,17090.00,411247.00,502000,20240222,-53.98,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,471000,-50.96,20240313,208000,11.06,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,140511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233000,2500,2,1.08,35177951000,149602,48.59,233000,240000,231500,299500,161500,230500,235143.59,32.31,0,-6796,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164480,13.63,0.57,12,0.21,17090.00,411247.00,502000,20240222,-53.59,208000,20250210,12.02,264000,-11.74,20250107,208000,12.02,20250210,471000,-50.53,20240313,208000,12.02,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,130512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,234000,3500,2,1.52,31725088250,134794,43.78,233000,240000,231500,299500,161500,230500,235359.80,32.31,0,-2750,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,165186,13.69,0.57,12,0.19,17090.00,411247.00,502000,20240222,-53.39,208000,20250210,12.50,264000,-11.36,20250107,208000,12.50,20250210,471000,-50.32,20240313,208000,12.50,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,120512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233500,3000,2,1.30,28506554750,121009,39.30,233000,240000,231500,299500,161500,230500,235573.84,32.31,0,1171,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164833,13.66,0.57,12,0.17,17090.00,411247.00,502000,20240222,-53.49,208000,20250210,12.26,264000,-11.55,20250107,208000,12.26,20250210,471000,-50.42,20240313,208000,12.26,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,110510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,235000,4500,2,1.95,25115011500,106524,34.60,233000,240000,231500,299500,161500,230500,235768.57,32.31,0,5018,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,165892,13.75,0.57,12,0.15,17090.00,411247.00,502000,20240222,-53.19,208000,20250210,12.98,264000,-10.98,20250107,208000,12.98,20250210,471000,-50.11,20240313,208000,12.98,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,100512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,2000,2,0.87,20492727250,86749,28.18,233000,240000,231500,299500,161500,230500,236230.13,32.31,0,5446,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164127,13.60,0.57,12,0.12,17090.00,411247.00,502000,20240222,-53.69,208000,20250210,11.78,264000,-11.93,20250107,208000,11.78,20250210,471000,-50.64,20240313,208000,11.78,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,090515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,237000,6500,2,2.82,3588558750,15297,4.97,233000,237500,231500,299500,161500,230500,234592.32,32.31,0,2863,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,167304,13.87,0.58,12,0.02,17090.00,411247.00,502000,20240222,-52.79,208000,20250210,13.94,264000,-10.23,20250107,208000,13.94,20250210,471000,-49.68,20240313,208000,13.94,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250305,160508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,230500,3000,2,1.32,70128638000,307056,89.07,229500,235500,223500,295500,159500,227500,228388.77,32.35,0,5084,235500,231500,228500,224500,221500,230000,223000,3530,68000,5000,168350,500,1,70592343,162715,13.49,0.56,12,0.43,17090.00,411247.00,504000,20240221,-54.27,208000,20250210,10.82,264000,-12.69,20250107,208000,10.82,20250210,471000,-51.06,20240313,208000,10.82,20250210,0.49,N,051910,5000,3529 억,,22838062,N,N,8481,N,00,N
20250305,150509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,230500,3000,2,1.32,62294991750,273072,79.21,229500,235500,223500,295500,159500,227500,228126.63,32.35,0,9396,235500,231500,228500,224500,221500,230000,223000,3530,68000,5000,168350,500,1,70592343,162715,13.49,0.56,12,0.39,17090.00,411247.00,504000,20240221,-54.27,208000,20250210,10.82,264000,-12.69,20250107,208000,10.82,20250210,471000,-51.06,20240313,208000,10.82,20250210,0.49,N,051910,5000,3529 억,,22838062,N,N,10129,N,00,N
20250305,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,229000,1500,2,0.66,57118766250,250519,72.67,229500,235500,223500,295500,159500,227500,228001.75,32.35,0,2826,235500,231500,228500,224500,221500,230000,223000,3530,68000,5000,168350,500,1,70592343,161656,13.40,0.56,12,0.35,17090.00,411247.00,504000,20240221,-54.56,208000,20250210,10.10,264000,-13.26,20250107,208000,10.10,20250210,471000,-51.38,20240313,208000,10.10,20250210,0.49,N,051910,5000,3529 억,,22838062,N,N,10129,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 233000 2500 2 1.08 47005319750 200482 65.12 233000 240000 231000 299500 161500 230500 234462.36 32.31 0 -20568 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 164480 13.63 0.57 12 0.28 17090.00 411247.00 502000 20240222 -53.59 208000 20250210 12.02 264000 -11.74 20250107 208000 12.02 20250210 471000 -50.53 20240313 208000 12.02 20250210 0.50 N 051910 5000 3529 억 22805758 N N 1474 N 00 N
3 20250306 150512 55 20.00 KOSPI200 화학 N N N Y 40 Y 231000 500 2 0.22 39963670250 170202 55.28 233000 240000 231000 299500 161500 230500 234801.41 32.31 0 -13074 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 163068 13.52 0.56 12 0.24 17090.00 411247.00 502000 20240222 -53.98 208000 20250210 11.06 264000 -12.50 20250107 208000 11.06 20250210 471000 -50.96 20240313 208000 11.06 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
4 20250306 140511 55 20.00 KOSPI200 화학 N N N Y 40 Y 233000 2500 2 1.08 35177951000 149602 48.59 233000 240000 231500 299500 161500 230500 235143.59 32.31 0 -6796 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 164480 13.63 0.57 12 0.21 17090.00 411247.00 502000 20240222 -53.59 208000 20250210 12.02 264000 -11.74 20250107 208000 12.02 20250210 471000 -50.53 20240313 208000 12.02 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
5 20250306 130512 55 20.00 KOSPI200 화학 N N N Y 40 Y 234000 3500 2 1.52 31725088250 134794 43.78 233000 240000 231500 299500 161500 230500 235359.80 32.31 0 -2750 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 165186 13.69 0.57 12 0.19 17090.00 411247.00 502000 20240222 -53.39 208000 20250210 12.50 264000 -11.36 20250107 208000 12.50 20250210 471000 -50.32 20240313 208000 12.50 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
6 20250306 120512 55 20.00 KOSPI200 화학 N N N Y 40 Y 233500 3000 2 1.30 28506554750 121009 39.30 233000 240000 231500 299500 161500 230500 235573.84 32.31 0 1171 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 164833 13.66 0.57 12 0.17 17090.00 411247.00 502000 20240222 -53.49 208000 20250210 12.26 264000 -11.55 20250107 208000 12.26 20250210 471000 -50.42 20240313 208000 12.26 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
7 20250306 110510 55 20.00 KOSPI200 화학 N N N Y 40 Y 235000 4500 2 1.95 25115011500 106524 34.60 233000 240000 231500 299500 161500 230500 235768.57 32.31 0 5018 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 165892 13.75 0.57 12 0.15 17090.00 411247.00 502000 20240222 -53.19 208000 20250210 12.98 264000 -10.98 20250107 208000 12.98 20250210 471000 -50.11 20240313 208000 12.98 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
8 20250306 100512 55 20.00 KOSPI200 화학 N N N Y 40 Y 232500 2000 2 0.87 20492727250 86749 28.18 233000 240000 231500 299500 161500 230500 236230.13 32.31 0 5446 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 164127 13.60 0.57 12 0.12 17090.00 411247.00 502000 20240222 -53.69 208000 20250210 11.78 264000 -11.93 20250107 208000 11.78 20250210 471000 -50.64 20240313 208000 11.78 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
9 20250306 090515 55 20.00 KOSPI200 화학 N N N Y 40 Y 237000 6500 2 2.82 3588558750 15297 4.97 233000 237500 231500 299500 161500 230500 234592.32 32.31 0 2863 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 167304 13.87 0.58 12 0.02 17090.00 411247.00 502000 20240222 -52.79 208000 20250210 13.94 264000 -10.23 20250107 208000 13.94 20250210 471000 -49.68 20240313 208000 13.94 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
10 20250305 160508 55 20.00 KOSPI200 화학 N N N Y 40 Y 230500 3000 2 1.32 70128638000 307056 89.07 229500 235500 223500 295500 159500 227500 228388.77 32.35 0 5084 235500 231500 228500 224500 221500 230000 223000 3530 68000 5000 168350 500 1 70592343 162715 13.49 0.56 12 0.43 17090.00 411247.00 504000 20240221 -54.27 208000 20250210 10.82 264000 -12.69 20250107 208000 10.82 20250210 471000 -51.06 20240313 208000 10.82 20250210 0.49 N 051910 5000 3529 억 22838062 N N 8481 N 00 N
11 20250305 150509 55 20.00 KOSPI200 화학 N N N Y 40 Y 230500 3000 2 1.32 62294991750 273072 79.21 229500 235500 223500 295500 159500 227500 228126.63 32.35 0 9396 235500 231500 228500 224500 221500 230000 223000 3530 68000 5000 168350 500 1 70592343 162715 13.49 0.56 12 0.39 17090.00 411247.00 504000 20240221 -54.27 208000 20250210 10.82 264000 -12.69 20250107 208000 10.82 20250210 471000 -51.06 20240313 208000 10.82 20250210 0.49 N 051910 5000 3529 억 22838062 N N 10129 N 00 N
12 20250305 140507 55 20.00 KOSPI200 화학 N N N Y 40 Y 229000 1500 2 0.66 57118766250 250519 72.67 229500 235500 223500 295500 159500 227500 228001.75 32.35 0 2826 235500 231500 228500 224500 221500 230000 223000 3530 68000 5000 168350 500 1 70592343 161656 13.40 0.56 12 0.35 17090.00 411247.00 504000 20240221 -54.56 208000 20250210 10.10 264000 -13.26 20250107 208000 10.10 20250210 471000 -51.38 20240313 208000 10.10 20250210 0.49 N 051910 5000 3529 억 22838062 N N 10129 N 00 N