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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,753000,8000,2,1.07,545692000,730,187.66,746000,753000,738000,968000,522000,745000,747523.29,4.82,0,87,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8384,-45.31,0.20,12,0.07,-16618.00,3800650.00,849000,20250307,-11.31,510000,20240805,47.65,849000,-11.31,20250307,590000,27.63,20250102,849000,-11.31,20250307,510000,47.65,20240805,0.11,N,003240,5000,55 억,,53684,N,N,1,N,00,N
20250321,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,750000,5000,2,0.67,474215000,635,163.24,746000,752000,738000,968000,522000,745000,746795.28,4.82,0,75,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8351,-45.13,0.20,12,0.06,-16618.00,3800650.00,849000,20250307,-11.66,510000,20240805,47.06,849000,-11.66,20250307,590000,27.12,20250102,849000,-11.66,20250307,510000,47.06,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250321,140144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,749000,4000,2,0.54,396332000,531,136.50,746000,752000,738000,968000,522000,745000,746387.95,4.82,0,116,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8339,-45.07,0.20,12,0.05,-16618.00,3800650.00,849000,20250307,-11.78,510000,20240805,46.86,849000,-11.78,20250307,590000,26.95,20250102,849000,-11.78,20250307,510000,46.86,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250321,130144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,746000,1000,2,0.13,253346000,340,87.40,746000,750000,738000,968000,522000,745000,745135.29,4.82,0,41,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8306,-44.89,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-12.13,510000,20240805,46.27,849000,-12.13,20250307,590000,26.44,20250102,849000,-12.13,20250307,510000,46.27,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250321,120145,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,749000,4000,2,0.54,198766000,267,68.64,746000,750000,738000,968000,522000,745000,744441.95,4.82,0,44,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8339,-45.07,0.20,12,0.02,-16618.00,3800650.00,849000,20250307,-11.78,510000,20240805,46.86,849000,-11.78,20250307,590000,26.95,20250102,849000,-11.78,20250307,510000,46.86,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250321,110144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,741000,-4000,5,-0.54,59206000,80,20.57,746000,748000,738000,968000,522000,745000,740075.00,4.82,0,-45,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8250,-44.59,0.19,12,0.01,-16618.00,3800650.00,849000,20250307,-12.72,510000,20240805,45.29,849000,-12.72,20250307,590000,25.59,20250102,849000,-12.72,20250307,510000,45.29,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250321,100145,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,738000,-7000,5,-0.94,48128000,65,16.71,746000,748000,738000,968000,522000,745000,740430.77,4.82,0,-41,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8217,-44.41,0.19,12,0.01,-16618.00,3800650.00,849000,20250307,-13.07,510000,20240805,44.71,849000,-13.07,20250307,590000,25.08,20250102,849000,-13.07,20250307,510000,44.71,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250321,090145,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,745000,0,3,0.00,2239000,3,0.77,746000,748000,745000,968000,522000,745000,746333.33,4.82,0,-1,753666,749332,744666,740332,735666,751500,742500,56,223000,5000,551300,1000,1,1113400,8295,-44.83,0.20,12,0.00,-16618.00,3800650.00,849000,20250307,-12.25,510000,20240805,46.08,849000,-12.25,20250307,590000,26.27,20250102,849000,-12.25,20250307,510000,46.08,20240805,0.11,N,003240,5000,55 억,,53684,N,N,0,N,00,N
20250320,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,745000,4000,2,0.54,287767500,387,81.47,741000,749000,740000,963000,519000,741000,743585.27,4.83,0,-89,756333,748666,741333,733666,726333,745000,730000,56,222000,5000,548340,1000,1,1113400,8295,-44.83,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-12.25,510000,20240805,46.08,849000,-12.25,20250307,590000,26.27,20250102,849000,-12.25,20250307,510000,46.08,20240805,0.11,N,003240,5000,55 억,,53795,N,N,0,N,00,N
20250320,150144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,743000,2000,2,0.27,237148500,319,67.16,741000,749000,740000,963000,519000,741000,743412.23,4.83,0,-67,756333,748666,741333,733666,726333,745000,730000,56,222000,5000,548340,1000,1,1113400,8273,-44.71,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-12.49,510000,20240805,45.69,849000,-12.49,20250307,590000,25.93,20250102,849000,-12.49,20250307,510000,45.69,20240805,0.11,N,003240,5000,55 억,,53795,N,N,0,N,00,N
20250320,140144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,743000,2000,2,0.27,219308500,295,62.11,741000,749000,740000,963000,519000,741000,743418.64,4.83,0,-67,756333,748666,741333,733666,726333,745000,730000,56,222000,5000,548340,1000,1,1113400,8273,-44.71,0.20,12,0.03,-16618.00,3800650.00,849000,20250307,-12.49,510000,20240805,45.69,849000,-12.49,20250307,590000,25.93,20250102,849000,-12.49,20250307,510000,45.69,20240805,0.11,N,003240,5000,55 억,,53795,N,N,0,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 20250321 160144 55 60.00 KOSPI200 화학 N N N Y 60 N 753000 8000 2 1.07 545692000 730 187.66 746000 753000 738000 968000 522000 745000 747523.29 4.82 0 87 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8384 -45.31 0.20 12 0.07 -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 0.11 N 003240 5000 55 억 53684 N N 1 N 00 N
3 20250321 150144 55 60.00 KOSPI200 화학 N N N Y 60 N 750000 5000 2 0.67 474215000 635 163.24 746000 752000 738000 968000 522000 745000 746795.28 4.82 0 75 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8351 -45.13 0.20 12 0.06 -16618.00 3800650.00 849000 20250307 -11.66 510000 20240805 47.06 849000 -11.66 20250307 590000 27.12 20250102 849000 -11.66 20250307 510000 47.06 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
4 20250321 140144 55 60.00 KOSPI200 화학 N N N Y 60 N 749000 4000 2 0.54 396332000 531 136.50 746000 752000 738000 968000 522000 745000 746387.95 4.82 0 116 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8339 -45.07 0.20 12 0.05 -16618.00 3800650.00 849000 20250307 -11.78 510000 20240805 46.86 849000 -11.78 20250307 590000 26.95 20250102 849000 -11.78 20250307 510000 46.86 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
5 20250321 130144 55 60.00 KOSPI200 화학 N N N Y 60 N 746000 1000 2 0.13 253346000 340 87.40 746000 750000 738000 968000 522000 745000 745135.29 4.82 0 41 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8306 -44.89 0.20 12 0.03 -16618.00 3800650.00 849000 20250307 -12.13 510000 20240805 46.27 849000 -12.13 20250307 590000 26.44 20250102 849000 -12.13 20250307 510000 46.27 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
6 20250321 120145 55 60.00 KOSPI200 화학 N N N Y 60 N 749000 4000 2 0.54 198766000 267 68.64 746000 750000 738000 968000 522000 745000 744441.95 4.82 0 44 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8339 -45.07 0.20 12 0.02 -16618.00 3800650.00 849000 20250307 -11.78 510000 20240805 46.86 849000 -11.78 20250307 590000 26.95 20250102 849000 -11.78 20250307 510000 46.86 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
7 20250321 110144 55 60.00 KOSPI200 화학 N N N Y 60 N 741000 -4000 5 -0.54 59206000 80 20.57 746000 748000 738000 968000 522000 745000 740075.00 4.82 0 -45 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8250 -44.59 0.19 12 0.01 -16618.00 3800650.00 849000 20250307 -12.72 510000 20240805 45.29 849000 -12.72 20250307 590000 25.59 20250102 849000 -12.72 20250307 510000 45.29 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
8 20250321 100145 55 60.00 KOSPI200 화학 N N N Y 60 N 738000 -7000 5 -0.94 48128000 65 16.71 746000 748000 738000 968000 522000 745000 740430.77 4.82 0 -41 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8217 -44.41 0.19 12 0.01 -16618.00 3800650.00 849000 20250307 -13.07 510000 20240805 44.71 849000 -13.07 20250307 590000 25.08 20250102 849000 -13.07 20250307 510000 44.71 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
9 20250321 090145 55 60.00 KOSPI200 화학 N N N Y 60 N 745000 0 3 0.00 2239000 3 0.77 746000 748000 745000 968000 522000 745000 746333.33 4.82 0 -1 753666 749332 744666 740332 735666 751500 742500 56 223000 5000 551300 1000 1 1113400 8295 -44.83 0.20 12 0.00 -16618.00 3800650.00 849000 20250307 -12.25 510000 20240805 46.08 849000 -12.25 20250307 590000 26.27 20250102 849000 -12.25 20250307 510000 46.08 20240805 0.11 N 003240 5000 55 억 53684 N N 0 N 00 N
10 20250320 160144 55 60.00 KOSPI200 화학 N N N Y 60 N 745000 4000 2 0.54 287767500 387 81.47 741000 749000 740000 963000 519000 741000 743585.27 4.83 0 -89 756333 748666 741333 733666 726333 745000 730000 56 222000 5000 548340 1000 1 1113400 8295 -44.83 0.20 12 0.03 -16618.00 3800650.00 849000 20250307 -12.25 510000 20240805 46.08 849000 -12.25 20250307 590000 26.27 20250102 849000 -12.25 20250307 510000 46.08 20240805 0.11 N 003240 5000 55 억 53795 N N 0 N 00 N
11 20250320 150144 55 60.00 KOSPI200 화학 N N N Y 60 N 743000 2000 2 0.27 237148500 319 67.16 741000 749000 740000 963000 519000 741000 743412.23 4.83 0 -67 756333 748666 741333 733666 726333 745000 730000 56 222000 5000 548340 1000 1 1113400 8273 -44.71 0.20 12 0.03 -16618.00 3800650.00 849000 20250307 -12.49 510000 20240805 45.69 849000 -12.49 20250307 590000 25.93 20250102 849000 -12.49 20250307 510000 45.69 20240805 0.11 N 003240 5000 55 억 53795 N N 0 N 00 N
12 20250320 140144 55 60.00 KOSPI200 화학 N N N Y 60 N 743000 2000 2 0.27 219308500 295 62.11 741000 749000 740000 963000 519000 741000 743418.64 4.83 0 -67 756333 748666 741333 733666 726333 745000 730000 56 222000 5000 548340 1000 1 1113400 8273 -44.71 0.20 12 0.03 -16618.00 3800650.00 849000 20250307 -12.49 510000 20240805 45.69 849000 -12.49 20250307 590000 25.93 20250102 849000 -12.49 20250307 510000 45.69 20240805 0.11 N 003240 5000 55 억 53795 N N 0 N 00 N