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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017860/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
20250312,160323,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26750,550,2,2.10,4859301775,181517,65.67,26500,27100,26350,34050,18350,26200,26772.67,0.89,0,39094,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4704,10.08,1.70,12,1.03,2653.00,15773.00,64000,20241129,-58.20,21374,20241025,25.15,37050,-27.80,20250106,25800,3.68,20250311,175000,-84.71,20241112,25800,3.68,20250311,5.94,N,017860,500,87 억,,156413,N,N,8,N,00,N
20250312,150324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,500,2,1.91,4349471600,162478,58.78,26500,27100,26350,34050,18350,26200,26771.71,0.89,0,38004,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4695,10.06,1.69,12,0.92,2653.00,15773.00,64000,20241129,-58.28,21374,20241025,24.92,37050,-27.94,20250106,25800,3.49,20250311,175000,-84.74,20241112,25800,3.49,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,140322,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26850,650,2,2.48,3660372750,136820,49.50,26500,27100,26350,34050,18350,26200,26755.64,0.89,0,33782,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4721,10.12,1.70,12,0.78,2653.00,15773.00,64000,20241129,-58.05,21374,20241025,25.62,37050,-27.53,20250106,25800,4.07,20250311,175000,-84.66,20241112,25800,4.07,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,130323,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26900,700,2,2.67,2750148125,102913,37.23,26500,26950,26350,34050,18350,26200,26726.11,0.89,0,25869,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4730,10.14,1.71,12,0.59,2653.00,15773.00,64000,20241129,-57.97,21374,20241025,25.85,37050,-27.40,20250106,25800,4.26,20250311,175000,-84.63,20241112,25800,4.26,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,120323,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26850,650,2,2.48,2322788025,86975,31.46,26500,26950,26350,34050,18350,26200,26709.90,0.89,0,21252,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4721,10.12,1.70,12,0.49,2653.00,15773.00,64000,20241129,-58.05,21374,20241025,25.62,37050,-27.53,20250106,25800,4.07,20250311,175000,-84.66,20241112,25800,4.07,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,110321,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26850,650,2,2.48,2074437125,77728,28.12,26500,26950,26350,34050,18350,26200,26692.21,0.89,0,19831,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4721,10.12,1.70,12,0.44,2653.00,15773.00,64000,20241129,-58.05,21374,20241025,25.62,37050,-27.53,20250106,25800,4.07,20250311,175000,-84.66,20241112,25800,4.07,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,100322,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26800,600,2,2.29,1568550950,58865,21.30,26500,26850,26350,34050,18350,26200,26651.18,0.89,0,16341,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4713,10.10,1.70,12,0.33,2653.00,15773.00,64000,20241129,-58.12,21374,20241025,25.39,37050,-27.67,20250106,25800,3.88,20250311,175000,-84.69,20241112,25800,3.88,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,090323,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26400,200,2,0.76,251593250,9514,3.44,26500,26600,26350,34050,18350,26200,26460.99,0.89,0,2962,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4642,9.95,1.67,12,0.05,2653.00,15773.00,64000,20241129,-58.75,21374,20241025,23.51,37050,-28.74,20250106,25800,2.33,20250311,175000,-84.91,20241112,25800,2.33,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250311,160320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26200,-1000,5,-3.68,7172196775,274338,146.80,26250,26400,25800,35350,19050,27200,26143.62,0.59,0,-9294,27900,27550,27250,26900,26600,27725,27075,88,8150,500,19040,50,1,17584212,4607,9.88,1.66,12,1.56,2653.00,15773.00,64000,20241129,-59.06,21374,20241025,22.58,37050,-29.28,20250106,25800,1.55,20250311,175000,-85.03,20241112,25800,1.55,20250311,5.99,N,017860,500,87 억,,104479,N,N,1,N,00,N
20250311,150322,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26200,-1000,5,-3.68,6824878300,261088,139.71,26250,26400,25800,35350,19050,27200,26140.14,0.59,0,-9535,27900,27550,27250,26900,26600,27725,27075,88,8150,500,19040,50,1,17584212,4607,9.88,1.66,12,1.48,2653.00,15773.00,64000,20241129,-59.06,21374,20241025,22.58,37050,-29.28,20250106,25800,1.55,20250311,175000,-85.03,20241112,25800,1.55,20250311,5.99,N,017860,500,87 억,,104479,N,N,55,N,00,N
20250311,140322,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26250,-950,5,-3.49,5660702125,216669,115.94,26250,26400,25800,35350,19050,27200,26126.03,0.59,0,-17977,27900,27550,27250,26900,26600,27725,27075,88,8150,500,19040,50,1,17584212,4616,9.89,1.66,12,1.23,2653.00,15773.00,64000,20241129,-58.98,21374,20241025,22.81,37050,-29.15,20250106,25800,1.74,20250311,175000,-85.00,20241112,25800,1.74,20250311,5.99,N,017860,500,87 억,,104479,N,N,55,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 20250312 160323 55 40.00 KOSPI 화학 N N N Y 40 N 26750 550 2 2.10 4859301775 181517 65.67 26500 27100 26350 34050 18350 26200 26772.67 0.89 0 39094 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4704 10.08 1.70 12 1.03 2653.00 15773.00 64000 20241129 -58.20 21374 20241025 25.15 37050 -27.80 20250106 25800 3.68 20250311 175000 -84.71 20241112 25800 3.68 20250311 5.94 N 017860 500 87 억 156413 N N 8 N 00 N
3 20250312 150324 55 40.00 KOSPI 화학 N N N Y 40 N 26700 500 2 1.91 4349471600 162478 58.78 26500 27100 26350 34050 18350 26200 26771.71 0.89 0 38004 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4695 10.06 1.69 12 0.92 2653.00 15773.00 64000 20241129 -58.28 21374 20241025 24.92 37050 -27.94 20250106 25800 3.49 20250311 175000 -84.74 20241112 25800 3.49 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
4 20250312 140322 55 40.00 KOSPI 화학 N N N Y 40 N 26850 650 2 2.48 3660372750 136820 49.50 26500 27100 26350 34050 18350 26200 26755.64 0.89 0 33782 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4721 10.12 1.70 12 0.78 2653.00 15773.00 64000 20241129 -58.05 21374 20241025 25.62 37050 -27.53 20250106 25800 4.07 20250311 175000 -84.66 20241112 25800 4.07 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
5 20250312 130323 55 40.00 KOSPI 화학 N N N Y 40 N 26900 700 2 2.67 2750148125 102913 37.23 26500 26950 26350 34050 18350 26200 26726.11 0.89 0 25869 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4730 10.14 1.71 12 0.59 2653.00 15773.00 64000 20241129 -57.97 21374 20241025 25.85 37050 -27.40 20250106 25800 4.26 20250311 175000 -84.63 20241112 25800 4.26 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
6 20250312 120323 55 40.00 KOSPI 화학 N N N Y 40 N 26850 650 2 2.48 2322788025 86975 31.46 26500 26950 26350 34050 18350 26200 26709.90 0.89 0 21252 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4721 10.12 1.70 12 0.49 2653.00 15773.00 64000 20241129 -58.05 21374 20241025 25.62 37050 -27.53 20250106 25800 4.07 20250311 175000 -84.66 20241112 25800 4.07 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
7 20250312 110321 55 40.00 KOSPI 화학 N N N Y 40 N 26850 650 2 2.48 2074437125 77728 28.12 26500 26950 26350 34050 18350 26200 26692.21 0.89 0 19831 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4721 10.12 1.70 12 0.44 2653.00 15773.00 64000 20241129 -58.05 21374 20241025 25.62 37050 -27.53 20250106 25800 4.07 20250311 175000 -84.66 20241112 25800 4.07 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
8 20250312 100322 55 40.00 KOSPI 화학 N N N Y 40 N 26800 600 2 2.29 1568550950 58865 21.30 26500 26850 26350 34050 18350 26200 26651.18 0.89 0 16341 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4713 10.10 1.70 12 0.33 2653.00 15773.00 64000 20241129 -58.12 21374 20241025 25.39 37050 -27.67 20250106 25800 3.88 20250311 175000 -84.69 20241112 25800 3.88 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
9 20250312 090323 55 40.00 KOSPI 화학 N N N Y 40 N 26400 200 2 0.76 251593250 9514 3.44 26500 26600 26350 34050 18350 26200 26460.99 0.89 0 2962 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4642 9.95 1.67 12 0.05 2653.00 15773.00 64000 20241129 -58.75 21374 20241025 23.51 37050 -28.74 20250106 25800 2.33 20250311 175000 -84.91 20241112 25800 2.33 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
10 20250311 160320 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 26200 -1000 5 -3.68 7172196775 274338 146.80 26250 26400 25800 35350 19050 27200 26143.62 0.59 0 -9294 27900 27550 27250 26900 26600 27725 27075 88 8150 500 19040 50 1 17584212 4607 9.88 1.66 12 1.56 2653.00 15773.00 64000 20241129 -59.06 21374 20241025 22.58 37050 -29.28 20250106 25800 1.55 20250311 175000 -85.03 20241112 25800 1.55 20250311 5.99 N 017860 500 87 억 104479 N N 1 N 00 N
11 20250311 150322 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 26200 -1000 5 -3.68 6824878300 261088 139.71 26250 26400 25800 35350 19050 27200 26140.14 0.59 0 -9535 27900 27550 27250 26900 26600 27725 27075 88 8150 500 19040 50 1 17584212 4607 9.88 1.66 12 1.48 2653.00 15773.00 64000 20241129 -59.06 21374 20241025 22.58 37050 -29.28 20250106 25800 1.55 20250311 175000 -85.03 20241112 25800 1.55 20250311 5.99 N 017860 500 87 억 104479 N N 55 N 00 N
12 20250311 140322 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 26250 -950 5 -3.49 5660702125 216669 115.94 26250 26400 25800 35350 19050 27200 26126.03 0.59 0 -17977 27900 27550 27250 26900 26600 27725 27075 88 8150 500 19040 50 1 17584212 4616 9.89 1.66 12 1.23 2653.00 15773.00 64000 20241129 -58.98 21374 20241025 22.81 37050 -29.15 20250106 25800 1.74 20250311 175000 -85.00 20241112 25800 1.74 20250311 5.99 N 017860 500 87 억 104479 N N 55 N 00 N