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
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
20250321,160550,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,2000,2,0.62,16465145250,50447,205.25,324500,328500,322500,421500,227500,324500,326384.87,28.41,0,10493,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,50993,30.59,1.03,12,0.32,10675.00,318161.00,480000,20240523,-31.98,294500,20250120,10.87,344000,-5.09,20250220,294500,10.87,20250120,480000,-31.98,20240523,294500,10.87,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,304,N,00,N
20250321,150533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,2500,2,0.77,12309987750,37724,153.49,324500,328500,322500,421500,227500,324500,326317.14,28.41,0,5333,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,51072,30.63,1.03,12,0.24,10675.00,318161.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250321,140534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,2500,2,0.77,10395427250,31873,129.68,324500,328500,322500,421500,227500,324500,326151.52,28.41,0,4538,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,51072,30.63,1.03,12,0.20,10675.00,318161.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250321,130534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327500,3000,2,0.92,9111730000,27951,113.72,324500,328500,322500,421500,227500,324500,325989.41,28.41,0,4489,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,51150,30.68,1.03,12,0.18,10675.00,318161.00,480000,20240523,-31.77,294500,20250120,11.21,344000,-4.80,20250220,294500,11.21,20250120,480000,-31.77,20240523,294500,11.21,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250321,120535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,2000,2,0.62,7764416250,23839,96.99,324500,328000,322500,421500,227500,324500,325702.26,28.41,0,3678,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,50993,30.59,1.03,12,0.15,10675.00,318161.00,480000,20240523,-31.98,294500,20250120,10.87,344000,-5.09,20250220,294500,10.87,20250120,480000,-31.98,20240523,294500,10.87,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250321,110534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328000,3500,2,1.08,6333038750,19467,79.20,324500,328000,322500,421500,227500,324500,325321.76,28.41,0,3136,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,51228,30.73,1.03,12,0.12,10675.00,318161.00,480000,20240523,-31.67,294500,20250120,11.38,344000,-4.65,20250220,294500,11.38,20250120,480000,-31.67,20240523,294500,11.38,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250321,100534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,1500,2,0.46,4185707500,12893,52.46,324500,327000,322500,421500,227500,324500,324649.62,28.41,0,2540,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,50915,30.54,1.02,12,0.08,10675.00,318161.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250321,090537,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,-1500,5,-0.46,518099500,1596,6.49,324500,327000,323000,421500,227500,324500,324623.75,28.41,0,-82,331833,328166,326333,322666,320833,327250,321750,781,97000,5000,253110,500,1,15618197,50447,30.26,1.02,12,0.01,10675.00,318161.00,480000,20240523,-32.71,294500,20250120,9.68,344000,-6.10,20250220,294500,9.68,20250120,480000,-32.71,20240523,294500,9.68,20250120,0.42,N,051900,5000,780 억,,4437466,N,N,286,N,00,N
20250320,160827,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324500,-1000,5,-0.31,8026790750,24578,99.60,325500,330000,324500,423000,228000,325500,326585.65,28.40,0,633,330833,328166,325333,322666,319833,329500,324000,781,97500,5000,253890,500,1,15618197,50681,30.40,1.02,12,0.16,10675.00,318161.00,480000,20240523,-32.40,294500,20250120,10.19,344000,-5.67,20250220,294500,10.19,20250120,480000,-32.40,20240523,294500,10.19,20250120,0.42,N,051900,5000,780 억,,4435192,N,N,286,N,00,N
20250320,150533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-500,5,-0.15,6796551000,20790,84.25,325500,330000,324500,423000,228000,325500,326914.43,28.40,0,234,330833,328166,325333,322666,319833,329500,324000,781,97500,5000,253890,500,1,15618197,50759,30.44,1.02,12,0.13,10675.00,318161.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.42,N,051900,5000,780 억,,4435192,N,N,277,N,00,N
20250320,140535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325500,0,3,0.00,5873951500,17956,72.77,325500,330000,325500,423000,228000,325500,327130.29,28.40,0,545,330833,328166,325333,322666,319833,329500,324000,781,97500,5000,253890,500,1,15618197,50837,30.49,1.02,12,0.11,10675.00,318161.00,480000,20240523,-32.19,294500,20250120,10.53,344000,-5.38,20250220,294500,10.53,20250120,480000,-32.19,20240523,294500,10.53,20250120,0.42,N,051900,5000,780 억,,4435192,N,N,277,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 160550 55 20.00 KOSPI200 화학 N N N Y 40 Y 326500 2000 2 0.62 16465145250 50447 205.25 324500 328500 322500 421500 227500 324500 326384.87 28.41 0 10493 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 50993 30.59 1.03 12 0.32 10675.00 318161.00 480000 20240523 -31.98 294500 20250120 10.87 344000 -5.09 20250220 294500 10.87 20250120 480000 -31.98 20240523 294500 10.87 20250120 0.42 N 051900 5000 780 억 4437466 N N 304 N 00 N
3 20250321 150533 55 20.00 KOSPI200 화학 N N N Y 40 Y 327000 2500 2 0.77 12309987750 37724 153.49 324500 328500 322500 421500 227500 324500 326317.14 28.41 0 5333 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 51072 30.63 1.03 12 0.24 10675.00 318161.00 480000 20240523 -31.88 294500 20250120 11.04 344000 -4.94 20250220 294500 11.04 20250120 480000 -31.88 20240523 294500 11.04 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
4 20250321 140534 55 20.00 KOSPI200 화학 N N N Y 40 Y 327000 2500 2 0.77 10395427250 31873 129.68 324500 328500 322500 421500 227500 324500 326151.52 28.41 0 4538 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 51072 30.63 1.03 12 0.20 10675.00 318161.00 480000 20240523 -31.88 294500 20250120 11.04 344000 -4.94 20250220 294500 11.04 20250120 480000 -31.88 20240523 294500 11.04 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
5 20250321 130534 55 20.00 KOSPI200 화학 N N N Y 40 Y 327500 3000 2 0.92 9111730000 27951 113.72 324500 328500 322500 421500 227500 324500 325989.41 28.41 0 4489 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 51150 30.68 1.03 12 0.18 10675.00 318161.00 480000 20240523 -31.77 294500 20250120 11.21 344000 -4.80 20250220 294500 11.21 20250120 480000 -31.77 20240523 294500 11.21 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
6 20250321 120535 55 20.00 KOSPI200 화학 N N N Y 40 Y 326500 2000 2 0.62 7764416250 23839 96.99 324500 328000 322500 421500 227500 324500 325702.26 28.41 0 3678 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 50993 30.59 1.03 12 0.15 10675.00 318161.00 480000 20240523 -31.98 294500 20250120 10.87 344000 -5.09 20250220 294500 10.87 20250120 480000 -31.98 20240523 294500 10.87 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
7 20250321 110534 55 20.00 KOSPI200 화학 N N N Y 40 Y 328000 3500 2 1.08 6333038750 19467 79.20 324500 328000 322500 421500 227500 324500 325321.76 28.41 0 3136 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 51228 30.73 1.03 12 0.12 10675.00 318161.00 480000 20240523 -31.67 294500 20250120 11.38 344000 -4.65 20250220 294500 11.38 20250120 480000 -31.67 20240523 294500 11.38 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
8 20250321 100534 55 20.00 KOSPI200 화학 N N N Y 40 Y 326000 1500 2 0.46 4185707500 12893 52.46 324500 327000 322500 421500 227500 324500 324649.62 28.41 0 2540 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 50915 30.54 1.02 12 0.08 10675.00 318161.00 480000 20240523 -32.08 294500 20250120 10.70 344000 -5.23 20250220 294500 10.70 20250120 480000 -32.08 20240523 294500 10.70 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
9 20250321 090537 55 20.00 KOSPI200 화학 N N N Y 40 Y 323000 -1500 5 -0.46 518099500 1596 6.49 324500 327000 323000 421500 227500 324500 324623.75 28.41 0 -82 331833 328166 326333 322666 320833 327250 321750 781 97000 5000 253110 500 1 15618197 50447 30.26 1.02 12 0.01 10675.00 318161.00 480000 20240523 -32.71 294500 20250120 9.68 344000 -6.10 20250220 294500 9.68 20250120 480000 -32.71 20240523 294500 9.68 20250120 0.42 N 051900 5000 780 억 4437466 N N 286 N 00 N
10 20250320 160827 55 20.00 KOSPI200 화학 N N N Y 40 Y 324500 -1000 5 -0.31 8026790750 24578 99.60 325500 330000 324500 423000 228000 325500 326585.65 28.40 0 633 330833 328166 325333 322666 319833 329500 324000 781 97500 5000 253890 500 1 15618197 50681 30.40 1.02 12 0.16 10675.00 318161.00 480000 20240523 -32.40 294500 20250120 10.19 344000 -5.67 20250220 294500 10.19 20250120 480000 -32.40 20240523 294500 10.19 20250120 0.42 N 051900 5000 780 억 4435192 N N 286 N 00 N
11 20250320 150533 55 20.00 KOSPI200 화학 N N N Y 40 Y 325000 -500 5 -0.15 6796551000 20790 84.25 325500 330000 324500 423000 228000 325500 326914.43 28.40 0 234 330833 328166 325333 322666 319833 329500 324000 781 97500 5000 253890 500 1 15618197 50759 30.44 1.02 12 0.13 10675.00 318161.00 480000 20240523 -32.29 294500 20250120 10.36 344000 -5.52 20250220 294500 10.36 20250120 480000 -32.29 20240523 294500 10.36 20250120 0.42 N 051900 5000 780 억 4435192 N N 277 N 00 N
12 20250320 140535 55 20.00 KOSPI200 화학 N N N Y 40 Y 325500 0 3 0.00 5873951500 17956 72.77 325500 330000 325500 423000 228000 325500 327130.29 28.40 0 545 330833 328166 325333 322666 319833 329500 324000 781 97500 5000 253890 500 1 15618197 50837 30.49 1.02 12 0.11 10675.00 318161.00 480000 20240523 -32.19 294500 20250120 10.53 344000 -5.38 20250220 294500 10.53 20250120 480000 -32.19 20240523 294500 10.53 20250120 0.42 N 051900 5000 780 억 4435192 N N 277 N 00 N