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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073240/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
20250318,160636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,-65,5,-1.31,2006013754,405373,215.37,4995,5040,4885,6450,3480,4965,4948.57,8.26,0,57021,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14076,8.93,1.11,12,0.14,549.00,4401.00,8360,20240507,-41.39,4070,20241023,20.39,5390,-9.09,20250131,4610,6.29,20250110,8360,-41.39,20240507,4070,20.39,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,7650,N,00,N
20250318,150639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4895,-70,5,-1.41,1733082408,349624,185.75,4995,5040,4885,6450,3480,4965,4956.99,8.26,0,79523,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14061,8.92,1.11,12,0.12,549.00,4401.00,8360,20240507,-41.45,4070,20241023,20.27,5390,-9.18,20250131,4610,6.18,20250110,8360,-41.45,20240507,4070,20.27,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250318,140638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,-50,5,-1.01,1382254832,278062,147.73,4995,5040,4910,6450,3480,4965,4971.03,8.26,0,90983,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14119,8.95,1.12,12,0.10,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250318,130636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4945,-20,5,-0.40,1187750011,238633,126.78,4995,5040,4910,6450,3480,4965,4977.31,8.26,0,80138,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14205,9.01,1.12,12,0.08,549.00,4401.00,8360,20240507,-40.85,4070,20241023,21.50,5390,-8.26,20250131,4610,7.27,20250110,8360,-40.85,20240507,4070,21.50,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250318,120638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4955,-10,5,-0.20,1084395806,217748,115.69,4995,5040,4910,6450,3480,4965,4980.05,8.26,0,94518,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14234,9.03,1.13,12,0.08,549.00,4401.00,8360,20240507,-40.73,4070,20241023,21.74,5390,-8.07,20250131,4610,7.48,20250110,8360,-40.73,20240507,4070,21.74,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250318,110636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4980,15,2,0.30,1000972286,200954,106.76,4995,5040,4910,6450,3480,4965,4981.10,8.26,0,88720,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14306,9.07,1.13,12,0.07,549.00,4401.00,8360,20240507,-40.43,4070,20241023,22.36,5390,-7.61,20250131,4610,8.03,20250110,8360,-40.43,20240507,4070,22.36,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250318,100639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4970,5,2,0.10,269240950,54437,28.92,4995,4995,4910,6450,3480,4965,4945.92,8.26,0,-10136,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14277,9.05,1.13,12,0.02,549.00,4401.00,8360,20240507,-40.55,4070,20241023,22.11,5390,-7.79,20250131,4610,7.81,20250110,8360,-40.55,20240507,4070,22.11,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250318,090640,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4955,-10,5,-0.20,66894440,13484,7.16,4995,4995,4925,6450,3480,4965,4961.02,8.26,0,-5575,5031,4997,4931,4897,4831,5015,4915,14363,1485,5000,3670,5,1,287260287,14234,9.03,1.13,12,0.00,549.00,4401.00,8360,20240507,-40.73,4070,20241023,21.74,5390,-8.07,20250131,4610,7.48,20250110,8360,-40.73,20240507,4070,21.74,20241023,0.20,N,073240,5000,14363 억,,23740318,N,N,0,N,00,N
20250317,160636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4965,90,2,1.85,917492054,186844,63.40,4900,4965,4865,6330,3415,4875,4910.47,8.26,0,33755,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14262,9.04,1.13,12,0.07,549.00,4401.00,8360,20240507,-40.61,4070,20241023,21.99,5390,-7.88,20250131,4610,7.70,20250110,8360,-40.61,20240507,4070,21.99,20241023,0.20,N,073240,5000,14363 억,,23719882,N,N,6993,N,00,N
20250317,150635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,25,2,0.51,667905428,136427,46.29,4900,4925,4865,6330,3415,4875,4895.70,8.26,0,28160,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14076,8.93,1.11,12,0.05,549.00,4401.00,8360,20240507,-41.39,4070,20241023,20.39,5390,-9.09,20250131,4610,6.29,20250110,8360,-41.39,20240507,4070,20.39,20241023,0.20,N,073240,5000,14363 억,,23719882,N,N,6993,N,00,N
20250317,140636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,15,2,0.31,557359202,113897,38.65,4900,4925,4865,6330,3415,4875,4893.54,8.26,0,23542,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14047,8.91,1.11,12,0.04,549.00,4401.00,8360,20240507,-41.51,4070,20241023,20.15,5390,-9.28,20250131,4610,6.07,20250110,8360,-41.51,20240507,4070,20.15,20241023,0.20,N,073240,5000,14363 억,,23719882,N,N,6993,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 20250318 160636 55 60.00 KOSPI200 화학 N N N Y 60 N 4900 -65 5 -1.31 2006013754 405373 215.37 4995 5040 4885 6450 3480 4965 4948.57 8.26 0 57021 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14076 8.93 1.11 12 0.14 549.00 4401.00 8360 20240507 -41.39 4070 20241023 20.39 5390 -9.09 20250131 4610 6.29 20250110 8360 -41.39 20240507 4070 20.39 20241023 0.20 N 073240 5000 14363 억 23740318 N N 7650 N 00 N
3 20250318 150639 55 60.00 KOSPI200 화학 N N N Y 60 N 4895 -70 5 -1.41 1733082408 349624 185.75 4995 5040 4885 6450 3480 4965 4956.99 8.26 0 79523 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14061 8.92 1.11 12 0.12 549.00 4401.00 8360 20240507 -41.45 4070 20241023 20.27 5390 -9.18 20250131 4610 6.18 20250110 8360 -41.45 20240507 4070 20.27 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
4 20250318 140638 55 60.00 KOSPI200 화학 N N N Y 60 N 4915 -50 5 -1.01 1382254832 278062 147.73 4995 5040 4910 6450 3480 4965 4971.03 8.26 0 90983 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14119 8.95 1.12 12 0.10 549.00 4401.00 8360 20240507 -41.21 4070 20241023 20.76 5390 -8.81 20250131 4610 6.62 20250110 8360 -41.21 20240507 4070 20.76 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
5 20250318 130636 55 60.00 KOSPI200 화학 N N N Y 60 N 4945 -20 5 -0.40 1187750011 238633 126.78 4995 5040 4910 6450 3480 4965 4977.31 8.26 0 80138 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14205 9.01 1.12 12 0.08 549.00 4401.00 8360 20240507 -40.85 4070 20241023 21.50 5390 -8.26 20250131 4610 7.27 20250110 8360 -40.85 20240507 4070 21.50 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
6 20250318 120638 55 60.00 KOSPI200 화학 N N N Y 60 N 4955 -10 5 -0.20 1084395806 217748 115.69 4995 5040 4910 6450 3480 4965 4980.05 8.26 0 94518 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14234 9.03 1.13 12 0.08 549.00 4401.00 8360 20240507 -40.73 4070 20241023 21.74 5390 -8.07 20250131 4610 7.48 20250110 8360 -40.73 20240507 4070 21.74 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
7 20250318 110636 55 60.00 KOSPI200 화학 N N N Y 60 N 4980 15 2 0.30 1000972286 200954 106.76 4995 5040 4910 6450 3480 4965 4981.10 8.26 0 88720 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14306 9.07 1.13 12 0.07 549.00 4401.00 8360 20240507 -40.43 4070 20241023 22.36 5390 -7.61 20250131 4610 8.03 20250110 8360 -40.43 20240507 4070 22.36 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
8 20250318 100639 55 60.00 KOSPI200 화학 N N N Y 60 N 4970 5 2 0.10 269240950 54437 28.92 4995 4995 4910 6450 3480 4965 4945.92 8.26 0 -10136 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14277 9.05 1.13 12 0.02 549.00 4401.00 8360 20240507 -40.55 4070 20241023 22.11 5390 -7.79 20250131 4610 7.81 20250110 8360 -40.55 20240507 4070 22.11 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
9 20250318 090640 55 60.00 KOSPI200 화학 N N N Y 60 N 4955 -10 5 -0.20 66894440 13484 7.16 4995 4995 4925 6450 3480 4965 4961.02 8.26 0 -5575 5031 4997 4931 4897 4831 5015 4915 14363 1485 5000 3670 5 1 287260287 14234 9.03 1.13 12 0.00 549.00 4401.00 8360 20240507 -40.73 4070 20241023 21.74 5390 -8.07 20250131 4610 7.48 20250110 8360 -40.73 20240507 4070 21.74 20241023 0.20 N 073240 5000 14363 억 23740318 N N 0 N 00 N
10 20250317 160636 55 60.00 KOSPI200 화학 N N N Y 60 N 4965 90 2 1.85 917492054 186844 63.40 4900 4965 4865 6330 3415 4875 4910.47 8.26 0 33755 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14262 9.04 1.13 12 0.07 549.00 4401.00 8360 20240507 -40.61 4070 20241023 21.99 5390 -7.88 20250131 4610 7.70 20250110 8360 -40.61 20240507 4070 21.99 20241023 0.20 N 073240 5000 14363 억 23719882 N N 6993 N 00 N
11 20250317 150635 55 60.00 KOSPI200 화학 N N N Y 60 N 4900 25 2 0.51 667905428 136427 46.29 4900 4925 4865 6330 3415 4875 4895.70 8.26 0 28160 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14076 8.93 1.11 12 0.05 549.00 4401.00 8360 20240507 -41.39 4070 20241023 20.39 5390 -9.09 20250131 4610 6.29 20250110 8360 -41.39 20240507 4070 20.39 20241023 0.20 N 073240 5000 14363 억 23719882 N N 6993 N 00 N
12 20250317 140636 55 60.00 KOSPI200 화학 N N N Y 60 N 4890 15 2 0.31 557359202 113897 38.65 4900 4925 4865 6330 3415 4875 4893.54 8.26 0 23542 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14047 8.91 1.11 12 0.04 549.00 4401.00 8360 20240507 -41.51 4070 20241023 20.15 5390 -9.28 20250131 4610 6.07 20250110 8360 -41.51 20240507 4070 20.15 20241023 0.20 N 073240 5000 14363 억 23719882 N N 6993 N 00 N