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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,25,2,0.51,494432627,101055,34.29,4900,4925,4865,6330,3415,4875,4892.71,8.26,0,17680,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14076,8.93,1.11,12,0.04,549.00,4401.00,8360,20240507,-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
20250317,120634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,0,3,0.00,318229602,64995,22.05,4900,4925,4865,6330,3415,4875,4896.22,8.26,0,-822,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14004,8.88,1.11,12,0.02,549.00,4401.00,8360,20240507,-41.69,4070,20241023,19.78,5390,-9.55,20250131,4610,5.75,20250110,8360,-41.69,20240507,4070,19.78,20241023,0.20,N,073240,5000,14363 억,,23719882,N,N,6993,N,00,N
20250317,110637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,15,2,0.31,216858622,44236,15.01,4900,4925,4865,6330,3415,4875,4902.31,8.26,0,5622,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14047,8.91,1.11,12,0.02,549.00,4401.00,8360,20240507,-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
20250317,100635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,40,2,0.82,106467207,21736,7.38,4900,4925,4865,6330,3415,4875,4898.20,8.26,0,3592,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14119,8.95,1.12,12,0.01,549.00,4401.00,8360,20240507,-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,,23719882,N,N,6993,N,00,N
20250317,090636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,15,2,0.31,10777490,2207,0.75,4900,4900,4865,6330,3415,4875,4883.32,8.26,0,-897,5011,4942,4891,4822,4771,4917,4797,14363,1455,5000,3600,5,1,287260287,14047,8.91,1.11,12,0.00,549.00,4401.00,8360,20240507,-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
20250314,160634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,-75,5,-1.52,1432483828,294447,93.50,4950,4960,4840,6430,3465,4950,4864.99,8.30,0,-125220,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,14004,8.88,1.11,12,0.10,549.00,4401.00,8360,20240507,-41.69,4070,20241023,19.78,5390,-9.55,20250131,4610,5.75,20250110,8360,-41.69,20240507,4070,19.78,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,6993,N,00,N
20250314,150638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,-80,5,-1.62,1224741873,251837,79.97,4950,4960,4840,6430,3465,4950,4863.23,8.30,0,-110141,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13990,8.87,1.11,12,0.09,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,5390,-9.65,20250131,4610,5.64,20250110,8360,-41.75,20240507,4070,19.66,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,N,00,N
20250314,140633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4845,-105,5,-2.12,992129233,203976,64.77,4950,4960,4840,6430,3465,4950,4863.95,8.30,0,-101274,5040,4995,4925,4880,4810,5017,4902,14363,1480,5000,3660,5,1,287260287,13918,8.83,1.10,12,0.07,549.00,4401.00,8360,20240507,-42.05,4070,20241023,19.04,5390,-10.11,20250131,4610,5.10,20250110,8360,-42.05,20240507,4070,19.04,20241023,0.19,N,073240,5000,14363 억,,23837593,N,N,25016,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 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
3 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
4 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
5 20250317 130635 55 60.00 KOSPI200 화학 N N N Y 60 N 4900 25 2 0.51 494432627 101055 34.29 4900 4925 4865 6330 3415 4875 4892.71 8.26 0 17680 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14076 8.93 1.11 12 0.04 549.00 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
6 20250317 120634 55 60.00 KOSPI200 화학 N N N Y 60 N 4875 0 3 0.00 318229602 64995 22.05 4900 4925 4865 6330 3415 4875 4896.22 8.26 0 -822 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14004 8.88 1.11 12 0.02 549.00 4401.00 8360 20240507 -41.69 4070 20241023 19.78 5390 -9.55 20250131 4610 5.75 20250110 8360 -41.69 20240507 4070 19.78 20241023 0.20 N 073240 5000 14363 억 23719882 N N 6993 N 00 N
7 20250317 110637 55 60.00 KOSPI200 화학 N N N Y 60 N 4890 15 2 0.31 216858622 44236 15.01 4900 4925 4865 6330 3415 4875 4902.31 8.26 0 5622 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14047 8.91 1.11 12 0.02 549.00 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
8 20250317 100635 55 60.00 KOSPI200 화학 N N N Y 60 N 4915 40 2 0.82 106467207 21736 7.38 4900 4925 4865 6330 3415 4875 4898.20 8.26 0 3592 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14119 8.95 1.12 12 0.01 549.00 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 23719882 N N 6993 N 00 N
9 20250317 090636 55 60.00 KOSPI200 화학 N N N Y 60 N 4890 15 2 0.31 10777490 2207 0.75 4900 4900 4865 6330 3415 4875 4883.32 8.26 0 -897 5011 4942 4891 4822 4771 4917 4797 14363 1455 5000 3600 5 1 287260287 14047 8.91 1.11 12 0.00 549.00 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
10 20250314 160634 55 60.00 KOSPI200 화학 N N N Y 60 N 4875 -75 5 -1.52 1432483828 294447 93.50 4950 4960 4840 6430 3465 4950 4864.99 8.30 0 -125220 5040 4995 4925 4880 4810 5017 4902 14363 1480 5000 3660 5 1 287260287 14004 8.88 1.11 12 0.10 549.00 4401.00 8360 20240507 -41.69 4070 20241023 19.78 5390 -9.55 20250131 4610 5.75 20250110 8360 -41.69 20240507 4070 19.78 20241023 0.19 N 073240 5000 14363 억 23837593 N N 6993 N 00 N
11 20250314 150638 55 60.00 KOSPI200 화학 N N N Y 60 N 4870 -80 5 -1.62 1224741873 251837 79.97 4950 4960 4840 6430 3465 4950 4863.23 8.30 0 -110141 5040 4995 4925 4880 4810 5017 4902 14363 1480 5000 3660 5 1 287260287 13990 8.87 1.11 12 0.09 549.00 4401.00 8360 20240507 -41.75 4070 20241023 19.66 5390 -9.65 20250131 4610 5.64 20250110 8360 -41.75 20240507 4070 19.66 20241023 0.19 N 073240 5000 14363 억 23837593 N N 25016 N 00 N
12 20250314 140633 55 60.00 KOSPI200 화학 N N N Y 60 N 4845 -105 5 -2.12 992129233 203976 64.77 4950 4960 4840 6430 3465 4950 4863.95 8.30 0 -101274 5040 4995 4925 4880 4810 5017 4902 14363 1480 5000 3660 5 1 287260287 13918 8.83 1.10 12 0.07 549.00 4401.00 8360 20240507 -42.05 4070 20241023 19.04 5390 -10.11 20250131 4610 5.10 20250110 8360 -42.05 20240507 4070 19.04 20241023 0.19 N 073240 5000 14363 억 23837593 N N 25016 N 00 N