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
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
20250321,160550,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,261500,4500,2,1.75,159000804500,617177,91.60,259000,263500,246500,334000,180000,257000,257621.90,31.87,0,-50526,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,184599,-29.63,0.62,12,0.87,-8825.00,425191.00,471000,20240313,-44.48,208000,20250210,25.72,264000,-0.95,20250107,208000,25.72,20250210,466000,-43.88,20240326,208000,25.72,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,794,N,00,N
20250321,150534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,263000,6000,2,2.33,130010131250,506393,75.16,259000,263500,246500,334000,180000,257000,256737.62,31.87,0,-55567,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,185658,-29.80,0.62,12,0.72,-8825.00,425191.00,471000,20240313,-44.16,208000,20250210,26.44,264000,-0.38,20250107,208000,26.44,20250210,466000,-43.56,20240326,208000,26.44,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250321,140534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,261000,4000,2,1.56,105439222500,412782,61.27,259000,263500,246500,334000,180000,257000,255435.61,31.87,0,-62400,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,184246,-29.58,0.61,12,0.58,-8825.00,425191.00,471000,20240313,-44.59,208000,20250210,25.48,264000,-1.14,20250107,208000,25.48,20250210,466000,-43.99,20240326,208000,25.48,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250321,130534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,258500,1500,2,0.58,82327816500,324241,48.13,259000,261500,246500,334000,180000,257000,253909.33,31.87,0,-60714,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,182481,-29.29,0.61,12,0.46,-8825.00,425191.00,471000,20240313,-45.12,208000,20250210,24.28,264000,-2.08,20250107,208000,24.28,20250210,466000,-44.53,20240326,208000,24.28,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250321,120535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,257000,0,3,0.00,72155510500,284636,42.25,259000,261500,246500,334000,180000,257000,253501.00,31.87,0,-58584,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,181422,-29.12,0.60,12,0.40,-8825.00,425191.00,471000,20240313,-45.44,208000,20250210,23.56,264000,-2.65,20250107,208000,23.56,20250210,466000,-44.85,20240326,208000,23.56,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250321,110534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,256000,-1000,5,-0.39,54060025500,214533,31.84,259000,260500,246500,334000,180000,257000,251989.32,31.87,0,-54220,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,180716,-29.01,0.60,12,0.30,-8825.00,425191.00,471000,20240313,-45.65,208000,20250210,23.08,264000,-3.03,20250107,208000,23.08,20250210,466000,-45.06,20240326,208000,23.08,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250321,100535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,249000,-8000,5,-3.11,38890589000,154512,22.93,259000,260500,246500,334000,180000,257000,251699.47,31.87,0,-40093,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,175775,-28.22,0.59,12,0.22,-8825.00,425191.00,471000,20240313,-47.13,208000,20250210,19.71,264000,-5.68,20250107,208000,19.71,20250210,466000,-46.57,20240326,208000,19.71,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250321,090537,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,256000,-1000,5,-0.39,6871297250,26733,3.97,259000,260500,254000,334000,180000,257000,257034.27,31.87,0,-7069,271666,264332,254666,247332,237666,268000,251000,3530,77000,5000,190180,500,1,70592343,180716,-29.01,0.60,12,0.04,-8825.00,425191.00,471000,20240313,-45.65,208000,20250210,23.08,264000,-3.03,20250107,208000,23.08,20250210,466000,-45.06,20240326,208000,23.08,20250210,0.55,N,051910,5000,3529 억,,22497001,N,N,4122,N,00,N
20250320,160827,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,257000,15000,2,6.20,169974730750,665956,108.90,246000,262000,245000,314500,169500,242000,255231.80,31.76,0,71586,258333,250166,243333,235166,228333,254250,239250,3530,72500,5000,179080,500,1,70592343,181422,-29.12,0.60,12,0.94,-8825.00,425191.00,471000,20240313,-45.44,208000,20250210,23.56,264000,-2.65,20250107,208000,23.56,20250210,466000,-44.85,20240326,208000,23.56,20250210,0.56,N,051910,5000,3529 억,,22422813,N,N,4122,N,00,N
20250320,150533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,258500,16500,2,6.82,152062794500,596414,97.53,246000,262000,245000,314500,169500,242000,254961.81,31.76,0,69073,258333,250166,243333,235166,228333,254250,239250,3530,72500,5000,179080,500,1,70592343,182481,-29.29,0.61,12,0.84,-8825.00,425191.00,471000,20240313,-45.12,208000,20250210,24.28,264000,-2.08,20250107,208000,24.28,20250210,466000,-44.53,20240326,208000,24.28,20250210,0.56,N,051910,5000,3529 억,,22422813,N,N,1472,N,00,N
20250320,140535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,260500,18500,2,7.64,128165972250,504228,82.46,246000,261000,245000,314500,169500,242000,254182.58,31.76,0,53960,258333,250166,243333,235166,228333,254250,239250,3530,72500,5000,179080,500,1,70592343,183893,-29.52,0.61,12,0.71,-8825.00,425191.00,471000,20240313,-44.69,208000,20250210,25.24,264000,-1.33,20250107,208000,25.24,20250210,466000,-44.10,20240326,208000,25.24,20250210,0.56,N,051910,5000,3529 억,,22422813,N,N,1472,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 261500 4500 2 1.75 159000804500 617177 91.60 259000 263500 246500 334000 180000 257000 257621.90 31.87 0 -50526 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 184599 -29.63 0.62 12 0.87 -8825.00 425191.00 471000 20240313 -44.48 208000 20250210 25.72 264000 -0.95 20250107 208000 25.72 20250210 466000 -43.88 20240326 208000 25.72 20250210 0.55 N 051910 5000 3529 억 22497001 N N 794 N 00 N
3 20250321 150534 55 20.00 KOSPI200 화학 N N N Y 40 Y 263000 6000 2 2.33 130010131250 506393 75.16 259000 263500 246500 334000 180000 257000 256737.62 31.87 0 -55567 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 185658 -29.80 0.62 12 0.72 -8825.00 425191.00 471000 20240313 -44.16 208000 20250210 26.44 264000 -0.38 20250107 208000 26.44 20250210 466000 -43.56 20240326 208000 26.44 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
4 20250321 140534 55 20.00 KOSPI200 화학 N N N Y 40 Y 261000 4000 2 1.56 105439222500 412782 61.27 259000 263500 246500 334000 180000 257000 255435.61 31.87 0 -62400 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 184246 -29.58 0.61 12 0.58 -8825.00 425191.00 471000 20240313 -44.59 208000 20250210 25.48 264000 -1.14 20250107 208000 25.48 20250210 466000 -43.99 20240326 208000 25.48 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
5 20250321 130534 55 20.00 KOSPI200 화학 N N N Y 40 Y 258500 1500 2 0.58 82327816500 324241 48.13 259000 261500 246500 334000 180000 257000 253909.33 31.87 0 -60714 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 182481 -29.29 0.61 12 0.46 -8825.00 425191.00 471000 20240313 -45.12 208000 20250210 24.28 264000 -2.08 20250107 208000 24.28 20250210 466000 -44.53 20240326 208000 24.28 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
6 20250321 120535 55 20.00 KOSPI200 화학 N N N Y 40 Y 257000 0 3 0.00 72155510500 284636 42.25 259000 261500 246500 334000 180000 257000 253501.00 31.87 0 -58584 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 181422 -29.12 0.60 12 0.40 -8825.00 425191.00 471000 20240313 -45.44 208000 20250210 23.56 264000 -2.65 20250107 208000 23.56 20250210 466000 -44.85 20240326 208000 23.56 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
7 20250321 110534 55 20.00 KOSPI200 화학 N N N Y 40 Y 256000 -1000 5 -0.39 54060025500 214533 31.84 259000 260500 246500 334000 180000 257000 251989.32 31.87 0 -54220 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 180716 -29.01 0.60 12 0.30 -8825.00 425191.00 471000 20240313 -45.65 208000 20250210 23.08 264000 -3.03 20250107 208000 23.08 20250210 466000 -45.06 20240326 208000 23.08 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
8 20250321 100535 55 20.00 KOSPI200 화학 N N N Y 40 Y 249000 -8000 5 -3.11 38890589000 154512 22.93 259000 260500 246500 334000 180000 257000 251699.47 31.87 0 -40093 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 175775 -28.22 0.59 12 0.22 -8825.00 425191.00 471000 20240313 -47.13 208000 20250210 19.71 264000 -5.68 20250107 208000 19.71 20250210 466000 -46.57 20240326 208000 19.71 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
9 20250321 090537 55 20.00 KOSPI200 화학 N N N Y 40 Y 256000 -1000 5 -0.39 6871297250 26733 3.97 259000 260500 254000 334000 180000 257000 257034.27 31.87 0 -7069 271666 264332 254666 247332 237666 268000 251000 3530 77000 5000 190180 500 1 70592343 180716 -29.01 0.60 12 0.04 -8825.00 425191.00 471000 20240313 -45.65 208000 20250210 23.08 264000 -3.03 20250107 208000 23.08 20250210 466000 -45.06 20240326 208000 23.08 20250210 0.55 N 051910 5000 3529 억 22497001 N N 4122 N 00 N
10 20250320 160827 55 20.00 KOSPI200 화학 N N N Y 40 Y 257000 15000 2 6.20 169974730750 665956 108.90 246000 262000 245000 314500 169500 242000 255231.80 31.76 0 71586 258333 250166 243333 235166 228333 254250 239250 3530 72500 5000 179080 500 1 70592343 181422 -29.12 0.60 12 0.94 -8825.00 425191.00 471000 20240313 -45.44 208000 20250210 23.56 264000 -2.65 20250107 208000 23.56 20250210 466000 -44.85 20240326 208000 23.56 20250210 0.56 N 051910 5000 3529 억 22422813 N N 4122 N 00 N
11 20250320 150533 55 20.00 KOSPI200 화학 N N N Y 40 Y 258500 16500 2 6.82 152062794500 596414 97.53 246000 262000 245000 314500 169500 242000 254961.81 31.76 0 69073 258333 250166 243333 235166 228333 254250 239250 3530 72500 5000 179080 500 1 70592343 182481 -29.29 0.61 12 0.84 -8825.00 425191.00 471000 20240313 -45.12 208000 20250210 24.28 264000 -2.08 20250107 208000 24.28 20250210 466000 -44.53 20240326 208000 24.28 20250210 0.56 N 051910 5000 3529 억 22422813 N N 1472 N 00 N
12 20250320 140535 55 20.00 KOSPI200 화학 N N N Y 40 Y 260500 18500 2 7.64 128165972250 504228 82.46 246000 261000 245000 314500 169500 242000 254182.58 31.76 0 53960 258333 250166 243333 235166 228333 254250 239250 3530 72500 5000 179080 500 1 70592343 183893 -29.52 0.61 12 0.71 -8825.00 425191.00 471000 20240313 -44.69 208000 20250210 25.24 264000 -1.33 20250107 208000 25.24 20250210 466000 -44.10 20240326 208000 25.24 20250210 0.56 N 051910 5000 3529 억 22422813 N N 1472 N 00 N