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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003240/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
20250313,160142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,760000,9000,2,1.20,1422559500,1866,208.26,751000,777000,751000,976000,526000,751000,762360.25,4.87,0,18,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8462,-45.73,0.20,12,0.17,-16618.00,3800650.00,849000,20250307,-10.48,510000,20240805,49.02,849000,-10.48,20250307,590000,28.81,20250102,849000,-10.48,20250307,510000,49.02,20240805,0.08,N,003240,5000,55 억,,54181,N,N,83,N,00,N
20250313,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,764000,13000,2,1.73,1139541500,1495,166.85,751000,777000,751000,976000,526000,751000,762235.12,4.87,0,-54,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8506,-45.97,0.20,12,0.13,-16618.00,3800650.00,849000,20250307,-10.01,510000,20240805,49.80,849000,-10.01,20250307,590000,29.49,20250102,849000,-10.01,20250307,510000,49.80,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250313,140142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,768000,17000,2,2.26,851461500,1119,124.89,751000,777000,751000,976000,526000,751000,760912.87,4.87,0,-79,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8551,-46.21,0.20,12,0.10,-16618.00,3800650.00,849000,20250307,-9.54,510000,20240805,50.59,849000,-9.54,20250307,590000,30.17,20250102,849000,-9.54,20250307,510000,50.59,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250313,130142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,754000,3000,2,0.40,535150500,707,78.91,751000,767000,751000,976000,526000,751000,756931.40,4.87,0,-63,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8395,-45.37,0.20,12,0.06,-16618.00,3800650.00,849000,20250307,-11.19,510000,20240805,47.84,849000,-11.19,20250307,590000,27.80,20250102,849000,-11.19,20250307,510000,47.84,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250313,120142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,753000,2000,2,0.27,447498500,591,65.96,751000,767000,751000,976000,526000,751000,757188.66,4.87,0,-32,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8384,-45.31,0.20,12,0.05,-16618.00,3800650.00,849000,20250307,-11.31,510000,20240805,47.65,849000,-11.31,20250307,590000,27.63,20250102,849000,-11.31,20250307,510000,47.65,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250313,110143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,758000,7000,2,0.93,380407500,502,56.03,751000,767000,751000,976000,526000,751000,757783.86,4.87,0,-10,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8440,-45.61,0.20,12,0.05,-16618.00,3800650.00,849000,20250307,-10.72,510000,20240805,48.63,849000,-10.72,20250307,590000,28.47,20250102,849000,-10.72,20250307,510000,48.63,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250313,100142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,756000,5000,2,0.67,297992500,393,43.86,751000,767000,751000,976000,526000,751000,758250.64,4.87,0,-29,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8417,-45.49,0.20,12,0.04,-16618.00,3800650.00,849000,20250307,-10.95,510000,20240805,48.24,849000,-10.95,20250307,590000,28.14,20250102,849000,-10.95,20250307,510000,48.24,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250313,090143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,755000,4000,2,0.53,15790000,21,2.34,751000,755000,751000,976000,526000,751000,751904.76,4.87,0,4,767666,759332,751666,743332,735666,755500,739500,56,225000,5000,555740,1000,1,1113400,8406,-45.43,0.20,12,0.00,-16618.00,3800650.00,849000,20250307,-11.07,510000,20240805,48.04,849000,-11.07,20250307,590000,27.97,20250102,849000,-11.07,20250307,510000,48.04,20240805,0.08,N,003240,5000,55 억,,54181,N,N,11,N,00,N
20250312,160142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,751000,-12000,5,-1.57,670436500,894,53.53,758000,760000,744000,991000,535000,763000,749927.77,4.88,0,-155,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8362,-45.19,0.20,12,0.08,-16618.00,3800650.00,849000,20250307,-11.54,510000,20240805,47.25,849000,-11.54,20250307,590000,27.29,20250102,849000,-11.54,20250307,510000,47.25,20240805,0.08,N,003240,5000,55 억,,54378,N,N,11,N,00,N
20250312,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,754000,-9000,5,-1.18,645625500,861,51.56,758000,760000,744000,991000,535000,763000,749855.40,4.88,0,-141,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8395,-45.37,0.20,12,0.08,-16618.00,3800650.00,849000,20250307,-11.19,510000,20240805,47.84,849000,-11.19,20250307,590000,27.80,20250102,849000,-11.19,20250307,510000,47.84,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,N,00,N
20250312,140142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,752000,-11000,5,-1.44,583014500,778,46.59,758000,760000,744000,991000,535000,763000,749375.96,4.88,0,-111,800333,781666,772333,753666,744333,777000,749000,56,228000,5000,564620,1000,1,1113400,8373,-45.25,0.20,12,0.07,-16618.00,3800650.00,849000,20250307,-11.43,510000,20240805,47.45,849000,-11.43,20250307,590000,27.46,20250102,849000,-11.43,20250307,510000,47.45,20240805,0.08,N,003240,5000,55 억,,54378,N,N,73,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 20250313 160142 55 60.00 KOSPI200 화학 N N N Y 60 N 760000 9000 2 1.20 1422559500 1866 208.26 751000 777000 751000 976000 526000 751000 762360.25 4.87 0 18 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8462 -45.73 0.20 12 0.17 -16618.00 3800650.00 849000 20250307 -10.48 510000 20240805 49.02 849000 -10.48 20250307 590000 28.81 20250102 849000 -10.48 20250307 510000 49.02 20240805 0.08 N 003240 5000 55 억 54181 N N 83 N 00 N
3 20250313 150143 55 60.00 KOSPI200 화학 N N N Y 60 N 764000 13000 2 1.73 1139541500 1495 166.85 751000 777000 751000 976000 526000 751000 762235.12 4.87 0 -54 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8506 -45.97 0.20 12 0.13 -16618.00 3800650.00 849000 20250307 -10.01 510000 20240805 49.80 849000 -10.01 20250307 590000 29.49 20250102 849000 -10.01 20250307 510000 49.80 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
4 20250313 140142 55 60.00 KOSPI200 화학 N N N Y 60 N 768000 17000 2 2.26 851461500 1119 124.89 751000 777000 751000 976000 526000 751000 760912.87 4.87 0 -79 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8551 -46.21 0.20 12 0.10 -16618.00 3800650.00 849000 20250307 -9.54 510000 20240805 50.59 849000 -9.54 20250307 590000 30.17 20250102 849000 -9.54 20250307 510000 50.59 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
5 20250313 130142 55 60.00 KOSPI200 화학 N N N Y 60 N 754000 3000 2 0.40 535150500 707 78.91 751000 767000 751000 976000 526000 751000 756931.40 4.87 0 -63 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8395 -45.37 0.20 12 0.06 -16618.00 3800650.00 849000 20250307 -11.19 510000 20240805 47.84 849000 -11.19 20250307 590000 27.80 20250102 849000 -11.19 20250307 510000 47.84 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
6 20250313 120142 55 60.00 KOSPI200 화학 N N N Y 60 N 753000 2000 2 0.27 447498500 591 65.96 751000 767000 751000 976000 526000 751000 757188.66 4.87 0 -32 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8384 -45.31 0.20 12 0.05 -16618.00 3800650.00 849000 20250307 -11.31 510000 20240805 47.65 849000 -11.31 20250307 590000 27.63 20250102 849000 -11.31 20250307 510000 47.65 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
7 20250313 110143 55 60.00 KOSPI200 화학 N N N Y 60 N 758000 7000 2 0.93 380407500 502 56.03 751000 767000 751000 976000 526000 751000 757783.86 4.87 0 -10 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8440 -45.61 0.20 12 0.05 -16618.00 3800650.00 849000 20250307 -10.72 510000 20240805 48.63 849000 -10.72 20250307 590000 28.47 20250102 849000 -10.72 20250307 510000 48.63 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
8 20250313 100142 55 60.00 KOSPI200 화학 N N N Y 60 N 756000 5000 2 0.67 297992500 393 43.86 751000 767000 751000 976000 526000 751000 758250.64 4.87 0 -29 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8417 -45.49 0.20 12 0.04 -16618.00 3800650.00 849000 20250307 -10.95 510000 20240805 48.24 849000 -10.95 20250307 590000 28.14 20250102 849000 -10.95 20250307 510000 48.24 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
9 20250313 090143 55 60.00 KOSPI200 화학 N N N Y 60 N 755000 4000 2 0.53 15790000 21 2.34 751000 755000 751000 976000 526000 751000 751904.76 4.87 0 4 767666 759332 751666 743332 735666 755500 739500 56 225000 5000 555740 1000 1 1113400 8406 -45.43 0.20 12 0.00 -16618.00 3800650.00 849000 20250307 -11.07 510000 20240805 48.04 849000 -11.07 20250307 590000 27.97 20250102 849000 -11.07 20250307 510000 48.04 20240805 0.08 N 003240 5000 55 억 54181 N N 11 N 00 N
10 20250312 160142 55 60.00 KOSPI200 화학 N N N Y 60 N 751000 -12000 5 -1.57 670436500 894 53.53 758000 760000 744000 991000 535000 763000 749927.77 4.88 0 -155 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8362 -45.19 0.20 12 0.08 -16618.00 3800650.00 849000 20250307 -11.54 510000 20240805 47.25 849000 -11.54 20250307 590000 27.29 20250102 849000 -11.54 20250307 510000 47.25 20240805 0.08 N 003240 5000 55 억 54378 N N 11 N 00 N
11 20250312 150143 55 60.00 KOSPI200 화학 N N N Y 60 N 754000 -9000 5 -1.18 645625500 861 51.56 758000 760000 744000 991000 535000 763000 749855.40 4.88 0 -141 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8395 -45.37 0.20 12 0.08 -16618.00 3800650.00 849000 20250307 -11.19 510000 20240805 47.84 849000 -11.19 20250307 590000 27.80 20250102 849000 -11.19 20250307 510000 47.84 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N
12 20250312 140142 55 60.00 KOSPI200 화학 N N N Y 60 N 752000 -11000 5 -1.44 583014500 778 46.59 758000 760000 744000 991000 535000 763000 749375.96 4.88 0 -111 800333 781666 772333 753666 744333 777000 749000 56 228000 5000 564620 1000 1 1113400 8373 -45.25 0.20 12 0.07 -16618.00 3800650.00 849000 20250307 -11.43 510000 20240805 47.45 849000 -11.43 20250307 590000 27.46 20250102 849000 -11.43 20250307 510000 47.45 20240805 0.08 N 003240 5000 55 억 54378 N N 73 N 00 N