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
079980/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
20250317,160649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,35,2,1.34,86081165,32439,341.90,2625,2685,2615,3390,1830,2610,2653.63,1.58,0,2663,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,913,-0.85,0.32,12,0.09,-3130.00,8390.00,4250,20240308,-37.76,2315,20241115,14.25,2770,-4.51,20250311,2435,8.62,20250213,4220,-37.32,20240402,2315,14.25,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,9,N,00,N
20250317,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,40,2,1.53,80557165,30351,319.89,2625,2685,2615,3390,1830,2610,2654.18,1.58,0,2402,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,914,-0.85,0.32,12,0.09,-3130.00,8390.00,4250,20240308,-37.65,2315,20241115,14.47,2770,-4.33,20250311,2435,8.83,20250213,4220,-37.20,20240402,2315,14.47,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250317,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2660,50,2,1.92,70574885,26590,280.25,2625,2685,2615,3390,1830,2610,2654.19,1.58,0,3070,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,918,-0.85,0.32,12,0.08,-3130.00,8390.00,4250,20240308,-37.41,2315,20241115,14.90,2770,-3.97,20250311,2435,9.24,20250213,4220,-36.97,20240402,2315,14.90,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250317,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2655,45,2,1.72,64281215,24224,255.31,2625,2685,2615,3390,1830,2610,2653.62,1.58,0,3204,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,916,-0.85,0.32,12,0.07,-3130.00,8390.00,4250,20240308,-37.53,2315,20241115,14.69,2770,-4.15,20250311,2435,9.03,20250213,4220,-37.09,20240402,2315,14.69,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250317,120648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2660,50,2,1.92,57061505,21502,226.62,2625,2685,2615,3390,1830,2610,2653.78,1.58,0,3282,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,918,-0.85,0.32,12,0.06,-3130.00,8390.00,4250,20240308,-37.41,2315,20241115,14.90,2770,-3.97,20250311,2435,9.24,20250213,4220,-36.97,20240402,2315,14.90,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250317,110650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,40,2,1.53,44621785,16821,177.29,2625,2685,2615,3390,1830,2610,2652.74,1.58,0,5298,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,914,-0.85,0.32,12,0.05,-3130.00,8390.00,4250,20240308,-37.65,2315,20241115,14.47,2770,-4.33,20250311,2435,8.83,20250213,4220,-37.20,20240402,2315,14.47,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250317,100649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2685,75,2,2.87,28545480,10773,113.54,2625,2685,2615,3390,1830,2610,2649.72,1.58,0,3422,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,926,-0.86,0.32,12,0.03,-3130.00,8390.00,4250,20240308,-36.82,2315,20241115,15.98,2770,-3.07,20250311,2435,10.27,20250213,4220,-36.37,20240402,2315,15.98,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250317,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,5,2,0.19,115200,44,0.46,2625,2625,2615,3390,1830,2610,2618.18,1.58,0,-33,2646,2627,2606,2587,2566,2617,2577,1725,780,5000,1870,5,1,34500000,902,-0.84,0.31,12,0.00,-3130.00,8390.00,4250,20240308,-38.47,2315,20241115,12.96,2770,-5.60,20250311,2435,7.39,20250213,4220,-38.03,20240402,2315,12.96,20241115,0.28,N,079980,5000,1725 억,,545691,N,N,10,N,00,N
20250314,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,-5,5,-0.19,24702585,9488,29.27,2615,2625,2585,3395,1835,2615,2603.56,1.58,0,-162,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,900,-0.83,0.31,12,0.03,-3130.00,8390.00,4250,20240308,-38.59,2315,20241115,12.74,2770,-5.78,20250311,2435,7.19,20250213,4220,-38.15,20240402,2315,12.74,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,10,N,00,N
20250314,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,-10,5,-0.38,23136045,8888,27.42,2615,2625,2585,3395,1835,2615,2603.07,1.58,0,1,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,899,-0.83,0.31,12,0.03,-3130.00,8390.00,4250,20240308,-38.71,2315,20241115,12.53,2770,-5.96,20250311,2435,6.98,20250213,4220,-38.27,20240402,2315,12.53,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,N,00,N
20250314,140647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,-15,5,-0.57,18470585,7097,21.89,2615,2625,2585,3395,1835,2615,2602.59,1.58,0,278,2671,2642,2606,2577,2541,2647,2582,1725,780,5000,1880,5,1,34500000,897,-0.83,0.31,12,0.02,-3130.00,8390.00,4250,20240308,-38.82,2315,20241115,12.31,2770,-6.14,20250311,2435,6.78,20250213,4220,-38.39,20240402,2315,12.31,20241115,0.28,N,079980,5000,1725 억,,545877,N,N,100,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 160649 57 100.00 KOSPI 화학 N N N N N 2645 35 2 1.34 86081165 32439 341.90 2625 2685 2615 3390 1830 2610 2653.63 1.58 0 2663 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 913 -0.85 0.32 12 0.09 -3130.00 8390.00 4250 20240308 -37.76 2315 20241115 14.25 2770 -4.51 20250311 2435 8.62 20250213 4220 -37.32 20240402 2315 14.25 20241115 0.28 N 079980 5000 1725 억 545691 N N 9 N 00 N
3 20250317 150649 57 100.00 KOSPI 화학 N N N N N 2650 40 2 1.53 80557165 30351 319.89 2625 2685 2615 3390 1830 2610 2654.18 1.58 0 2402 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 914 -0.85 0.32 12 0.09 -3130.00 8390.00 4250 20240308 -37.65 2315 20241115 14.47 2770 -4.33 20250311 2435 8.83 20250213 4220 -37.20 20240402 2315 14.47 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
4 20250317 140650 57 100.00 KOSPI 화학 N N N N N 2660 50 2 1.92 70574885 26590 280.25 2625 2685 2615 3390 1830 2610 2654.19 1.58 0 3070 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 918 -0.85 0.32 12 0.08 -3130.00 8390.00 4250 20240308 -37.41 2315 20241115 14.90 2770 -3.97 20250311 2435 9.24 20250213 4220 -36.97 20240402 2315 14.90 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
5 20250317 130649 57 100.00 KOSPI 화학 N N N N N 2655 45 2 1.72 64281215 24224 255.31 2625 2685 2615 3390 1830 2610 2653.62 1.58 0 3204 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 916 -0.85 0.32 12 0.07 -3130.00 8390.00 4250 20240308 -37.53 2315 20241115 14.69 2770 -4.15 20250311 2435 9.03 20250213 4220 -37.09 20240402 2315 14.69 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
6 20250317 120648 57 100.00 KOSPI 화학 N N N N N 2660 50 2 1.92 57061505 21502 226.62 2625 2685 2615 3390 1830 2610 2653.78 1.58 0 3282 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 918 -0.85 0.32 12 0.06 -3130.00 8390.00 4250 20240308 -37.41 2315 20241115 14.90 2770 -3.97 20250311 2435 9.24 20250213 4220 -36.97 20240402 2315 14.90 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
7 20250317 110650 57 100.00 KOSPI 화학 N N N N N 2650 40 2 1.53 44621785 16821 177.29 2625 2685 2615 3390 1830 2610 2652.74 1.58 0 5298 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 914 -0.85 0.32 12 0.05 -3130.00 8390.00 4250 20240308 -37.65 2315 20241115 14.47 2770 -4.33 20250311 2435 8.83 20250213 4220 -37.20 20240402 2315 14.47 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
8 20250317 100649 57 100.00 KOSPI 화학 N N N N N 2685 75 2 2.87 28545480 10773 113.54 2625 2685 2615 3390 1830 2610 2649.72 1.58 0 3422 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 926 -0.86 0.32 12 0.03 -3130.00 8390.00 4250 20240308 -36.82 2315 20241115 15.98 2770 -3.07 20250311 2435 10.27 20250213 4220 -36.37 20240402 2315 15.98 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
9 20250317 090650 57 100.00 KOSPI 화학 N N N N N 2615 5 2 0.19 115200 44 0.46 2625 2625 2615 3390 1830 2610 2618.18 1.58 0 -33 2646 2627 2606 2587 2566 2617 2577 1725 780 5000 1870 5 1 34500000 902 -0.84 0.31 12 0.00 -3130.00 8390.00 4250 20240308 -38.47 2315 20241115 12.96 2770 -5.60 20250311 2435 7.39 20250213 4220 -38.03 20240402 2315 12.96 20241115 0.28 N 079980 5000 1725 억 545691 N N 10 N 00 N
10 20250314 160647 57 100.00 KOSPI 화학 N N N N N 2610 -5 5 -0.19 24702585 9488 29.27 2615 2625 2585 3395 1835 2615 2603.56 1.58 0 -162 2671 2642 2606 2577 2541 2647 2582 1725 780 5000 1880 5 1 34500000 900 -0.83 0.31 12 0.03 -3130.00 8390.00 4250 20240308 -38.59 2315 20241115 12.74 2770 -5.78 20250311 2435 7.19 20250213 4220 -38.15 20240402 2315 12.74 20241115 0.28 N 079980 5000 1725 억 545877 N N 10 N 00 N
11 20250314 150651 57 100.00 KOSPI 화학 N N N N N 2605 -10 5 -0.38 23136045 8888 27.42 2615 2625 2585 3395 1835 2615 2603.07 1.58 0 1 2671 2642 2606 2577 2541 2647 2582 1725 780 5000 1880 5 1 34500000 899 -0.83 0.31 12 0.03 -3130.00 8390.00 4250 20240308 -38.71 2315 20241115 12.53 2770 -5.96 20250311 2435 6.98 20250213 4220 -38.27 20240402 2315 12.53 20241115 0.28 N 079980 5000 1725 억 545877 N N 100 N 00 N
12 20250314 140647 57 100.00 KOSPI 화학 N N N N N 2600 -15 5 -0.57 18470585 7097 21.89 2615 2625 2585 3395 1835 2615 2602.59 1.58 0 278 2671 2642 2606 2577 2541 2647 2582 1725 780 5000 1880 5 1 34500000 897 -0.83 0.31 12 0.02 -3130.00 8390.00 4250 20240308 -38.82 2315 20241115 12.31 2770 -6.14 20250311 2435 6.78 20250213 4220 -38.39 20240402 2315 12.31 20241115 0.28 N 079980 5000 1725 억 545877 N N 100 N 00 N