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
214420/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
20250318,160949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,-10,5,-0.11,7552164020,846865,63.81,8950,9060,8740,11440,6160,8800,8917.93,0.85,0,-25348,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2114,57.08,2.17,12,3.52,154.00,4049.00,17190,20240614,-48.87,5310,20240313,65.54,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5410,62.48,20241209,3.74,N,214420,200,48 억,,204052,N,N,1285,N,00,N
20250318,150954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,10,2,0.11,7233610525,810669,61.08,8950,9060,8740,11440,6160,8800,8923.01,0.85,0,-25844,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2119,57.21,2.18,12,3.37,154.00,4049.00,17190,20240614,-48.75,5310,20240313,65.91,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5410,62.85,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250318,140951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,0,3,0.00,6520717925,729999,55.00,8950,9060,8740,11440,6160,8800,8932.50,0.85,0,-24919,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2117,57.14,2.17,12,3.03,154.00,4049.00,17190,20240614,-48.81,5310,20240313,65.73,10290,-14.48,20250228,5820,51.20,20250203,17190,-48.81,20240614,5410,62.66,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250318,130950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8870,70,2,0.80,5901725135,659818,49.71,8950,9060,8740,11440,6160,8800,8944.47,0.85,0,-24096,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2134,57.60,2.19,12,2.74,154.00,4049.00,17190,20240614,-48.40,5310,20240313,67.04,10290,-13.80,20250228,5820,52.41,20250203,17190,-48.40,20240614,5410,63.96,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250318,120951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8900,100,2,1.14,5530437280,618123,46.57,8950,9060,8740,11440,6160,8800,8947.15,0.85,0,-22869,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2141,57.79,2.20,12,2.57,154.00,4049.00,17190,20240614,-48.23,5310,20240313,67.61,10290,-13.51,20250228,5820,52.92,20250203,17190,-48.23,20240614,5410,64.51,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250318,110950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8980,180,2,2.05,4839625490,541061,40.77,8950,9060,8740,11440,6160,8800,8944.70,0.85,0,-29330,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2160,58.31,2.22,12,2.25,154.00,4049.00,17190,20240614,-47.76,5310,20240313,69.11,10290,-12.73,20250228,5820,54.30,20250203,17190,-47.76,20240614,5410,65.99,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250318,100952,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8920,120,2,1.36,3145709820,352422,26.55,8950,9060,8740,11440,6160,8800,8925.97,0.85,0,-10322,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2146,57.92,2.20,12,1.47,154.00,4049.00,17190,20240614,-48.11,5310,20240313,67.98,10290,-13.31,20250228,5820,53.26,20250203,17190,-48.11,20240614,5410,64.88,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250318,090955,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,-40,5,-0.45,652690235,73864,5.57,8950,8960,8740,11440,6160,8800,8836.38,0.85,0,-19353,9440,9120,8950,8630,8460,9035,8545,48,2640,200,6330,10,1,24054799,2107,56.88,2.16,12,0.31,154.00,4049.00,17190,20240614,-49.04,5310,20240313,64.97,10290,-14.87,20250228,5820,50.52,20250203,17190,-49.04,20240614,5410,61.92,20241209,3.74,N,214420,200,48 억,,204052,N,N,1673,N,00,N
20250317,160948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-80,5,-0.90,11852758745,1313046,144.88,8880,9270,8780,11540,6220,8880,9027.45,1.04,0,-45089,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2117,57.14,2.17,12,5.46,154.00,4049.00,17190,20240614,-48.81,5310,20240313,65.73,10290,-14.48,20250228,5820,51.20,20250203,17190,-48.81,20240614,5410,62.66,20241209,3.68,N,214420,200,48 억,,249029,N,N,1672,N,00,N
20250317,150947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8820,-60,5,-0.68,11493311700,1272206,140.38,8880,9270,8780,11540,6220,8880,9034.38,1.04,0,-49596,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2122,57.27,2.18,12,5.29,154.00,4049.00,17190,20240614,-48.69,5310,20240313,66.10,10290,-14.29,20250228,5820,51.55,20250203,17190,-48.69,20240614,5410,63.03,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,N,00,N
20250317,140949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8930,50,2,0.56,10603225230,1171580,129.27,8880,9270,8780,11540,6220,8880,9050.63,1.04,0,-56371,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2148,57.99,2.21,12,4.87,154.00,4049.00,17190,20240614,-48.05,5310,20240313,68.17,10290,-13.22,20250228,5820,53.44,20250203,17190,-48.05,20240614,5410,65.06,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,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 160949 57 100.00 KOSPI 화학 N N N N N 8790 -10 5 -0.11 7552164020 846865 63.81 8950 9060 8740 11440 6160 8800 8917.93 0.85 0 -25348 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2114 57.08 2.17 12 3.52 154.00 4049.00 17190 20240614 -48.87 5310 20240313 65.54 10290 -14.58 20250228 5820 51.03 20250203 17190 -48.87 20240614 5410 62.48 20241209 3.74 N 214420 200 48 억 204052 N N 1285 N 00 N
3 20250318 150954 57 100.00 KOSPI 화학 N N N N N 8810 10 2 0.11 7233610525 810669 61.08 8950 9060 8740 11440 6160 8800 8923.01 0.85 0 -25844 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2119 57.21 2.18 12 3.37 154.00 4049.00 17190 20240614 -48.75 5310 20240313 65.91 10290 -14.38 20250228 5820 51.37 20250203 17190 -48.75 20240614 5410 62.85 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
4 20250318 140951 57 100.00 KOSPI 화학 N N N N N 8800 0 3 0.00 6520717925 729999 55.00 8950 9060 8740 11440 6160 8800 8932.50 0.85 0 -24919 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2117 57.14 2.17 12 3.03 154.00 4049.00 17190 20240614 -48.81 5310 20240313 65.73 10290 -14.48 20250228 5820 51.20 20250203 17190 -48.81 20240614 5410 62.66 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
5 20250318 130950 57 100.00 KOSPI 화학 N N N N N 8870 70 2 0.80 5901725135 659818 49.71 8950 9060 8740 11440 6160 8800 8944.47 0.85 0 -24096 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2134 57.60 2.19 12 2.74 154.00 4049.00 17190 20240614 -48.40 5310 20240313 67.04 10290 -13.80 20250228 5820 52.41 20250203 17190 -48.40 20240614 5410 63.96 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
6 20250318 120951 57 100.00 KOSPI 화학 N N N N N 8900 100 2 1.14 5530437280 618123 46.57 8950 9060 8740 11440 6160 8800 8947.15 0.85 0 -22869 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2141 57.79 2.20 12 2.57 154.00 4049.00 17190 20240614 -48.23 5310 20240313 67.61 10290 -13.51 20250228 5820 52.92 20250203 17190 -48.23 20240614 5410 64.51 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
7 20250318 110950 57 100.00 KOSPI 화학 N N N N N 8980 180 2 2.05 4839625490 541061 40.77 8950 9060 8740 11440 6160 8800 8944.70 0.85 0 -29330 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2160 58.31 2.22 12 2.25 154.00 4049.00 17190 20240614 -47.76 5310 20240313 69.11 10290 -12.73 20250228 5820 54.30 20250203 17190 -47.76 20240614 5410 65.99 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
8 20250318 100952 57 100.00 KOSPI 화학 N N N N N 8920 120 2 1.36 3145709820 352422 26.55 8950 9060 8740 11440 6160 8800 8925.97 0.85 0 -10322 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2146 57.92 2.20 12 1.47 154.00 4049.00 17190 20240614 -48.11 5310 20240313 67.98 10290 -13.31 20250228 5820 53.26 20250203 17190 -48.11 20240614 5410 64.88 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
9 20250318 090955 57 100.00 KOSPI 화학 N N N N N 8760 -40 5 -0.45 652690235 73864 5.57 8950 8960 8740 11440 6160 8800 8836.38 0.85 0 -19353 9440 9120 8950 8630 8460 9035 8545 48 2640 200 6330 10 1 24054799 2107 56.88 2.16 12 0.31 154.00 4049.00 17190 20240614 -49.04 5310 20240313 64.97 10290 -14.87 20250228 5820 50.52 20250203 17190 -49.04 20240614 5410 61.92 20241209 3.74 N 214420 200 48 억 204052 N N 1673 N 00 N
10 20250317 160948 57 100.00 KOSPI 화학 N N N N N 8800 -80 5 -0.90 11852758745 1313046 144.88 8880 9270 8780 11540 6220 8880 9027.45 1.04 0 -45089 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2117 57.14 2.17 12 5.46 154.00 4049.00 17190 20240614 -48.81 5310 20240313 65.73 10290 -14.48 20250228 5820 51.20 20250203 17190 -48.81 20240614 5410 62.66 20241209 3.68 N 214420 200 48 억 249029 N N 1672 N 00 N
11 20250317 150947 57 100.00 KOSPI 화학 N N N N N 8820 -60 5 -0.68 11493311700 1272206 140.38 8880 9270 8780 11540 6220 8880 9034.38 1.04 0 -49596 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2122 57.27 2.18 12 5.29 154.00 4049.00 17190 20240614 -48.69 5310 20240313 66.10 10290 -14.29 20250228 5820 51.55 20250203 17190 -48.69 20240614 5410 63.03 20241209 3.68 N 214420 200 48 억 249029 N N 703 N 00 N
12 20250317 140949 57 100.00 KOSPI 화학 N N N N N 8930 50 2 0.56 10603225230 1171580 129.27 8880 9270 8780 11540 6220 8880 9050.63 1.04 0 -56371 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2148 57.99 2.21 12 4.87 154.00 4049.00 17190 20240614 -48.05 5310 20240313 68.17 10290 -13.22 20250228 5820 53.44 20250203 17190 -48.05 20240614 5410 65.06 20241209 3.68 N 214420 200 48 억 249029 N N 703 N 00 N