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
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
20250307,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,250500,17500,2,7.51,146184438000,591472,293.86,229500,255500,228000,302500,163500,233000,247154.13,32.28,0,60583,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,176834,14.66,0.61,12,0.84,17090.00,411247.00,494000,20240227,-49.29,208000,20250210,20.43,264000,-5.11,20250107,208000,20.43,20250210,471000,-46.82,20240313,208000,20.43,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,9064,N,00,N
20250307,150517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,252500,19500,2,8.37,134594373250,545342,270.94,229500,255500,228000,302500,163500,233000,246809.35,32.28,0,47108,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,178246,14.77,0.61,12,0.77,17090.00,411247.00,494000,20240227,-48.89,208000,20250210,21.39,264000,-4.36,20250107,208000,21.39,20250210,471000,-46.39,20240313,208000,21.39,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250307,140514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,252500,19500,2,8.37,115364073250,468731,232.88,229500,255500,228000,302500,163500,233000,246122.29,32.28,0,39952,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,178246,14.77,0.61,12,0.66,17090.00,411247.00,494000,20240227,-48.89,208000,20250210,21.39,264000,-4.36,20250107,208000,21.39,20250210,471000,-46.39,20240313,208000,21.39,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250307,130516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,249500,16500,2,7.08,84997987750,348591,173.19,229500,251000,228000,302500,163500,233000,243835.54,32.28,0,19959,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,176128,14.60,0.61,12,0.49,17090.00,411247.00,494000,20240227,-49.49,208000,20250210,19.95,264000,-5.49,20250107,208000,19.95,20250210,471000,-47.03,20240313,208000,19.95,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250307,120517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,245500,12500,2,5.36,67569485000,277937,138.09,229500,251000,228000,302500,163500,233000,243113.78,32.28,0,38557,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,173304,14.37,0.60,12,0.39,17090.00,411247.00,494000,20240227,-50.30,208000,20250210,18.03,264000,-7.01,20250107,208000,18.03,20250210,471000,-47.88,20240313,208000,18.03,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250307,110515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,250000,17000,2,7.30,52410971000,216746,107.68,229500,251000,228000,302500,163500,233000,241811.58,32.28,0,49697,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,176481,14.63,0.61,12,0.31,17090.00,411247.00,494000,20240227,-49.39,208000,20250210,20.19,264000,-5.30,20250107,208000,20.19,20250210,471000,-46.92,20240313,208000,20.19,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250307,100513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,241500,8500,2,3.65,23346015000,98886,49.13,229500,242500,228000,302500,163500,233000,236092.76,32.28,0,23510,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,170481,14.13,0.59,12,0.14,17090.00,411247.00,494000,20240227,-51.11,208000,20250210,16.11,264000,-8.52,20250107,208000,16.11,20250210,471000,-48.73,20240313,208000,16.11,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250307,090517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,-2000,5,-0.86,2856695250,12435,6.18,229500,231500,228000,302500,163500,233000,229708.51,32.28,0,2593,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,163068,13.52,0.56,12,0.02,17090.00,411247.00,494000,20240227,-53.24,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,471000,-50.96,20240313,208000,11.06,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N
20250306,160513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233000,2500,2,1.08,47005319750,200482,65.12,233000,240000,231000,299500,161500,230500,234462.36,32.31,0,-20568,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164480,13.63,0.57,12,0.28,17090.00,411247.00,502000,20240222,-53.59,208000,20250210,12.02,264000,-11.74,20250107,208000,12.02,20250210,471000,-50.53,20240313,208000,12.02,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,1474,N,00,N
20250306,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,500,2,0.22,39963670250,170202,55.28,233000,240000,231000,299500,161500,230500,234801.41,32.31,0,-13074,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,163068,13.52,0.56,12,0.24,17090.00,411247.00,502000,20240222,-53.98,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,471000,-50.96,20240313,208000,11.06,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N
20250306,140511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233000,2500,2,1.08,35177951000,149602,48.59,233000,240000,231500,299500,161500,230500,235143.59,32.31,0,-6796,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164480,13.63,0.57,12,0.21,17090.00,411247.00,502000,20240222,-53.59,208000,20250210,12.02,264000,-11.74,20250107,208000,12.02,20250210,471000,-50.53,20240313,208000,12.02,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,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 160515 55 20.00 KOSPI200 화학 N N N Y 40 Y 250500 17500 2 7.51 146184438000 591472 293.86 229500 255500 228000 302500 163500 233000 247154.13 32.28 0 60583 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 176834 14.66 0.61 12 0.84 17090.00 411247.00 494000 20240227 -49.29 208000 20250210 20.43 264000 -5.11 20250107 208000 20.43 20250210 471000 -46.82 20240313 208000 20.43 20250210 0.51 N 051910 5000 3529 억 22784853 N N 9064 N 00 N
3 20250307 150517 55 20.00 KOSPI200 화학 N N N Y 40 Y 252500 19500 2 8.37 134594373250 545342 270.94 229500 255500 228000 302500 163500 233000 246809.35 32.28 0 47108 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 178246 14.77 0.61 12 0.77 17090.00 411247.00 494000 20240227 -48.89 208000 20250210 21.39 264000 -4.36 20250107 208000 21.39 20250210 471000 -46.39 20240313 208000 21.39 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
4 20250307 140514 55 20.00 KOSPI200 화학 N N N Y 40 Y 252500 19500 2 8.37 115364073250 468731 232.88 229500 255500 228000 302500 163500 233000 246122.29 32.28 0 39952 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 178246 14.77 0.61 12 0.66 17090.00 411247.00 494000 20240227 -48.89 208000 20250210 21.39 264000 -4.36 20250107 208000 21.39 20250210 471000 -46.39 20240313 208000 21.39 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
5 20250307 130516 55 20.00 KOSPI200 화학 N N N Y 40 Y 249500 16500 2 7.08 84997987750 348591 173.19 229500 251000 228000 302500 163500 233000 243835.54 32.28 0 19959 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 176128 14.60 0.61 12 0.49 17090.00 411247.00 494000 20240227 -49.49 208000 20250210 19.95 264000 -5.49 20250107 208000 19.95 20250210 471000 -47.03 20240313 208000 19.95 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
6 20250307 120517 55 20.00 KOSPI200 화학 N N N Y 40 Y 245500 12500 2 5.36 67569485000 277937 138.09 229500 251000 228000 302500 163500 233000 243113.78 32.28 0 38557 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 173304 14.37 0.60 12 0.39 17090.00 411247.00 494000 20240227 -50.30 208000 20250210 18.03 264000 -7.01 20250107 208000 18.03 20250210 471000 -47.88 20240313 208000 18.03 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
7 20250307 110515 55 20.00 KOSPI200 화학 N N N Y 40 Y 250000 17000 2 7.30 52410971000 216746 107.68 229500 251000 228000 302500 163500 233000 241811.58 32.28 0 49697 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 176481 14.63 0.61 12 0.31 17090.00 411247.00 494000 20240227 -49.39 208000 20250210 20.19 264000 -5.30 20250107 208000 20.19 20250210 471000 -46.92 20240313 208000 20.19 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
8 20250307 100513 55 20.00 KOSPI200 화학 N N N Y 40 Y 241500 8500 2 3.65 23346015000 98886 49.13 229500 242500 228000 302500 163500 233000 236092.76 32.28 0 23510 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 170481 14.13 0.59 12 0.14 17090.00 411247.00 494000 20240227 -51.11 208000 20250210 16.11 264000 -8.52 20250107 208000 16.11 20250210 471000 -48.73 20240313 208000 16.11 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
9 20250307 090517 55 20.00 KOSPI200 화학 N N N Y 40 Y 231000 -2000 5 -0.86 2856695250 12435 6.18 229500 231500 228000 302500 163500 233000 229708.51 32.28 0 2593 243666 238332 234666 229332 225666 237500 228500 3530 69500 5000 172420 500 1 70592343 163068 13.52 0.56 12 0.02 17090.00 411247.00 494000 20240227 -53.24 208000 20250210 11.06 264000 -12.50 20250107 208000 11.06 20250210 471000 -50.96 20240313 208000 11.06 20250210 0.51 N 051910 5000 3529 억 22784853 N N 1474 N 00 N
10 20250306 160513 55 20.00 KOSPI200 화학 N N N Y 40 Y 233000 2500 2 1.08 47005319750 200482 65.12 233000 240000 231000 299500 161500 230500 234462.36 32.31 0 -20568 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 164480 13.63 0.57 12 0.28 17090.00 411247.00 502000 20240222 -53.59 208000 20250210 12.02 264000 -11.74 20250107 208000 12.02 20250210 471000 -50.53 20240313 208000 12.02 20250210 0.50 N 051910 5000 3529 억 22805758 N N 1474 N 00 N
11 20250306 150512 55 20.00 KOSPI200 화학 N N N Y 40 Y 231000 500 2 0.22 39963670250 170202 55.28 233000 240000 231000 299500 161500 230500 234801.41 32.31 0 -13074 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 163068 13.52 0.56 12 0.24 17090.00 411247.00 502000 20240222 -53.98 208000 20250210 11.06 264000 -12.50 20250107 208000 11.06 20250210 471000 -50.96 20240313 208000 11.06 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N
12 20250306 140511 55 20.00 KOSPI200 화학 N N N Y 40 Y 233000 2500 2 1.08 35177951000 149602 48.59 233000 240000 231500 299500 161500 230500 235143.59 32.31 0 -6796 241833 236166 229833 224166 217833 239000 227000 3530 69000 5000 170570 500 1 70592343 164480 13.63 0.57 12 0.21 17090.00 411247.00 502000 20240222 -53.59 208000 20250210 12.02 264000 -11.74 20250107 208000 12.02 20250210 471000 -50.53 20240313 208000 12.02 20250210 0.50 N 051910 5000 3529 억 22805758 N N 8496 N 00 N