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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,11113616000,34804,101.68,317000,321000,315000,414000,223000,318500,319320.06,28.46,0,12061,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.22,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,266,N,00,N
20250307,150517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,500,2,0.16,9685349250,30334,88.62,317000,321000,315000,414000,223000,318500,319290.21,28.46,0,10152,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49822,29.88,1.00,12,0.19,10675.00,318161.00,480000,20240523,-33.54,294500,20250120,8.32,344000,-7.27,20250220,294500,8.32,20250120,480000,-33.54,20240523,294500,8.32,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250307,140514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,500,2,0.16,8391089000,26282,76.78,317000,321000,315000,414000,223000,318500,319271.33,28.46,0,8450,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49822,29.88,1.00,12,0.17,10675.00,318161.00,480000,20240523,-33.54,294500,20250120,8.32,344000,-7.27,20250220,294500,8.32,20250120,480000,-33.54,20240523,294500,8.32,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250307,130515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,1500,2,0.47,6624275250,20758,60.64,317000,321000,315000,414000,223000,318500,319119.15,28.46,0,6950,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49978,29.98,1.01,12,0.13,10675.00,318161.00,480000,20240523,-33.33,294500,20250120,8.66,344000,-6.98,20250220,294500,8.66,20250120,480000,-33.33,20240523,294500,8.66,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250307,120516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,5349936500,16772,49.00,317000,321000,315000,414000,223000,318500,318980.23,28.46,0,6873,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.11,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250307,110515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,4284739750,13440,39.26,317000,321000,315000,414000,223000,318500,318805.04,28.46,0,5240,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.09,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250307,100513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,3006600500,9445,27.59,317000,320500,315000,414000,223000,318500,318327.21,28.46,0,3164,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.06,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250307,090516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317000,-1500,5,-0.47,410474500,1298,3.79,317000,317000,315000,414000,223000,318500,316236.13,28.46,0,-305,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49510,29.70,1.00,12,0.01,10675.00,318161.00,480000,20240523,-33.96,294500,20250120,7.64,344000,-7.85,20250220,294500,7.64,20250120,480000,-33.96,20240523,294500,7.64,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N
20250306,160513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,2000,2,0.63,10763009250,33868,50.00,317500,319000,315500,411000,222000,316500,317790.76,28.48,0,6694,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49744,29.84,1.00,12,0.22,10675.00,318161.00,480000,20240523,-33.65,294500,20250120,8.15,344000,-7.41,20250220,294500,8.15,20250120,480000,-33.65,20240523,294500,8.15,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,657,N,00,N
20250306,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,8828934750,27790,41.03,317500,319000,315500,411000,222000,316500,317701.86,28.48,0,5911,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.18,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N
20250306,140511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,7528942750,23697,34.98,317500,319000,315500,411000,222000,316500,317717.13,28.48,0,6266,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.15,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,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 20250307 160514 55 20.00 KOSPI200 화학 N N N Y 40 Y 319500 1000 2 0.31 11113616000 34804 101.68 317000 321000 315000 414000 223000 318500 319320.06 28.46 0 12061 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49900 29.93 1.00 12 0.22 10675.00 318161.00 480000 20240523 -33.44 294500 20250120 8.49 344000 -7.12 20250220 294500 8.49 20250120 480000 -33.44 20240523 294500 8.49 20250120 0.47 N 051900 5000 780 억 4445412 N N 266 N 00 N
3 20250307 150517 55 20.00 KOSPI200 화학 N N N Y 40 Y 319000 500 2 0.16 9685349250 30334 88.62 317000 321000 315000 414000 223000 318500 319290.21 28.46 0 10152 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49822 29.88 1.00 12 0.19 10675.00 318161.00 480000 20240523 -33.54 294500 20250120 8.32 344000 -7.27 20250220 294500 8.32 20250120 480000 -33.54 20240523 294500 8.32 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
4 20250307 140514 55 20.00 KOSPI200 화학 N N N Y 40 Y 319000 500 2 0.16 8391089000 26282 76.78 317000 321000 315000 414000 223000 318500 319271.33 28.46 0 8450 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49822 29.88 1.00 12 0.17 10675.00 318161.00 480000 20240523 -33.54 294500 20250120 8.32 344000 -7.27 20250220 294500 8.32 20250120 480000 -33.54 20240523 294500 8.32 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
5 20250307 130515 55 20.00 KOSPI200 화학 N N N Y 40 Y 320000 1500 2 0.47 6624275250 20758 60.64 317000 321000 315000 414000 223000 318500 319119.15 28.46 0 6950 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49978 29.98 1.01 12 0.13 10675.00 318161.00 480000 20240523 -33.33 294500 20250120 8.66 344000 -6.98 20250220 294500 8.66 20250120 480000 -33.33 20240523 294500 8.66 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
6 20250307 120516 55 20.00 KOSPI200 화학 N N N Y 40 Y 319500 1000 2 0.31 5349936500 16772 49.00 317000 321000 315000 414000 223000 318500 318980.23 28.46 0 6873 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49900 29.93 1.00 12 0.11 10675.00 318161.00 480000 20240523 -33.44 294500 20250120 8.49 344000 -7.12 20250220 294500 8.49 20250120 480000 -33.44 20240523 294500 8.49 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
7 20250307 110515 55 20.00 KOSPI200 화학 N N N Y 40 Y 319500 1000 2 0.31 4284739750 13440 39.26 317000 321000 315000 414000 223000 318500 318805.04 28.46 0 5240 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49900 29.93 1.00 12 0.09 10675.00 318161.00 480000 20240523 -33.44 294500 20250120 8.49 344000 -7.12 20250220 294500 8.49 20250120 480000 -33.44 20240523 294500 8.49 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
8 20250307 100513 55 20.00 KOSPI200 화학 N N N Y 40 Y 319500 1000 2 0.31 3006600500 9445 27.59 317000 320500 315000 414000 223000 318500 318327.21 28.46 0 3164 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49900 29.93 1.00 12 0.06 10675.00 318161.00 480000 20240523 -33.44 294500 20250120 8.49 344000 -7.12 20250220 294500 8.49 20250120 480000 -33.44 20240523 294500 8.49 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
9 20250307 090516 55 20.00 KOSPI200 화학 N N N Y 40 Y 317000 -1500 5 -0.47 410474500 1298 3.79 317000 317000 315000 414000 223000 318500 316236.13 28.46 0 -305 321166 319832 317666 316332 314166 320500 317000 781 95500 5000 248430 500 1 15618197 49510 29.70 1.00 12 0.01 10675.00 318161.00 480000 20240523 -33.96 294500 20250120 7.64 344000 -7.85 20250220 294500 7.64 20250120 480000 -33.96 20240523 294500 7.64 20250120 0.47 N 051900 5000 780 억 4445412 N N 657 N 00 N
10 20250306 160513 55 20.00 KOSPI200 화학 N N N Y 40 Y 318500 2000 2 0.63 10763009250 33868 50.00 317500 319000 315500 411000 222000 316500 317790.76 28.48 0 6694 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49744 29.84 1.00 12 0.22 10675.00 318161.00 480000 20240523 -33.65 294500 20250120 8.15 344000 -7.41 20250220 294500 8.15 20250120 480000 -33.65 20240523 294500 8.15 20250120 0.47 N 051900 5000 780 억 4447653 N N 657 N 00 N
11 20250306 150512 55 20.00 KOSPI200 화학 N N N Y 40 Y 317500 1000 2 0.32 8828934750 27790 41.03 317500 319000 315500 411000 222000 316500 317701.86 28.48 0 5911 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49588 29.74 1.00 12 0.18 10675.00 318161.00 480000 20240523 -33.85 294500 20250120 7.81 344000 -7.70 20250220 294500 7.81 20250120 480000 -33.85 20240523 294500 7.81 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N
12 20250306 140511 55 20.00 KOSPI200 화학 N N N Y 40 Y 317500 1000 2 0.32 7528942750 23697 34.98 317500 319000 315500 411000 222000 316500 317717.13 28.48 0 6266 329166 322832 319166 312832 309166 321000 311000 781 94500 5000 246870 500 1 15618197 49588 29.74 1.00 12 0.15 10675.00 318161.00 480000 20240523 -33.85 294500 20250120 7.81 344000 -7.70 20250220 294500 7.81 20250120 480000 -33.85 20240523 294500 7.81 20250120 0.47 N 051900 5000 780 억 4447653 N N 2082 N 00 N