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
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
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
20250317,130948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,0,3,0.00,9895439050,1091740,120.46,8880,9270,8780,11540,6220,8880,9064.22,1.04,0,-61357,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2136,57.66,2.19,12,4.54,154.00,4049.00,17190,20240614,-48.34,5310,20240313,67.23,10290,-13.70,20250228,5820,52.58,20250203,17190,-48.34,20240614,5410,64.14,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,N,00,N
20250317,120948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8980,100,2,1.13,9254540090,1020051,112.55,8880,9270,8780,11540,6220,8880,9072.97,1.04,0,-61701,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2160,58.31,2.22,12,4.24,154.00,4049.00,17190,20240614,-47.76,5310,20240313,69.11,10290,-12.73,20250228,5820,54.30,20250203,17190,-47.76,20240614,5410,65.99,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,N,00,N
20250317,110948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9005,125,2,1.41,8561344210,942858,104.04,8880,9270,8780,11540,6220,8880,9080.59,1.04,0,-60619,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2166,58.47,2.22,12,3.92,154.00,4049.00,17190,20240614,-47.61,5310,20240313,69.59,10290,-12.49,20250228,5820,54.73,20250203,17190,-47.61,20240614,5410,66.45,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,N,00,N
20250317,100947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9090,210,2,2.36,7278435870,801173,88.40,8880,9270,8780,11540,6220,8880,9085.19,1.04,0,-49179,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2187,59.03,2.24,12,3.33,154.00,4049.00,17190,20240614,-47.12,5310,20240313,71.19,10290,-11.66,20250228,5820,56.19,20250203,17190,-47.12,20240614,5410,68.02,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,N,00,N
20250317,090950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9100,220,2,2.48,1738218725,193773,21.38,8880,9130,8780,11540,6220,8880,8971.24,1.04,0,-15467,9146,9012,8816,8682,8486,9080,8750,48,2660,200,6390,10,1,24054799,2189,59.09,2.25,12,0.81,154.00,4049.00,17190,20240614,-47.06,5310,20240313,71.37,10290,-11.56,20250228,5820,56.36,20250203,17190,-47.06,20240614,5410,68.21,20241209,3.68,N,214420,200,48 억,,249029,N,N,703,N,00,N
20250314,160944,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,120,2,1.37,7826257390,889519,48.58,8770,8950,8620,11380,6140,8760,8798.15,1.27,0,-56293,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2136,57.66,2.19,12,3.70,154.00,4049.00,17190,20240614,-48.34,5310,20240313,67.23,10290,-13.70,20250228,5820,52.58,20250203,17190,-48.34,20240614,5320,66.92,20240315,3.62,N,214420,200,48 억,,304473,N,N,703,N,00,N
20250314,150951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8900,140,2,1.60,7155070295,813717,44.44,8770,8950,8620,11380,6140,8760,8793.07,1.27,0,-58675,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2141,57.79,2.20,12,3.38,154.00,4049.00,17190,20240614,-48.23,5310,20240313,67.61,10290,-13.51,20250228,5820,52.92,20250203,17190,-48.23,20240614,5320,67.29,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,N,00,N
20250314,140944,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,30,2,0.34,5070788180,578706,31.61,8770,8900,8620,11380,6140,8760,8762.29,1.27,0,-64619,9400,9080,8820,8500,8240,8950,8370,48,2620,200,6300,10,1,24054799,2114,57.08,2.17,12,2.41,154.00,4049.00,17190,20240614,-48.87,5310,20240313,65.54,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5320,65.23,20240315,3.62,N,214420,200,48 억,,304473,N,N,3290,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 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
3 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
4 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
5 20250317 130948 57 100.00 KOSPI 화학 N N N N N 8880 0 3 0.00 9895439050 1091740 120.46 8880 9270 8780 11540 6220 8880 9064.22 1.04 0 -61357 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2136 57.66 2.19 12 4.54 154.00 4049.00 17190 20240614 -48.34 5310 20240313 67.23 10290 -13.70 20250228 5820 52.58 20250203 17190 -48.34 20240614 5410 64.14 20241209 3.68 N 214420 200 48 억 249029 N N 703 N 00 N
6 20250317 120948 57 100.00 KOSPI 화학 N N N N N 8980 100 2 1.13 9254540090 1020051 112.55 8880 9270 8780 11540 6220 8880 9072.97 1.04 0 -61701 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2160 58.31 2.22 12 4.24 154.00 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 3.68 N 214420 200 48 억 249029 N N 703 N 00 N
7 20250317 110948 57 100.00 KOSPI 화학 N N N N N 9005 125 2 1.41 8561344210 942858 104.04 8880 9270 8780 11540 6220 8880 9080.59 1.04 0 -60619 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2166 58.47 2.22 12 3.92 154.00 4049.00 17190 20240614 -47.61 5310 20240313 69.59 10290 -12.49 20250228 5820 54.73 20250203 17190 -47.61 20240614 5410 66.45 20241209 3.68 N 214420 200 48 억 249029 N N 703 N 00 N
8 20250317 100947 57 100.00 KOSPI 화학 N N N N N 9090 210 2 2.36 7278435870 801173 88.40 8880 9270 8780 11540 6220 8880 9085.19 1.04 0 -49179 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2187 59.03 2.24 12 3.33 154.00 4049.00 17190 20240614 -47.12 5310 20240313 71.19 10290 -11.66 20250228 5820 56.19 20250203 17190 -47.12 20240614 5410 68.02 20241209 3.68 N 214420 200 48 억 249029 N N 703 N 00 N
9 20250317 090950 57 100.00 KOSPI 화학 N N N N N 9100 220 2 2.48 1738218725 193773 21.38 8880 9130 8780 11540 6220 8880 8971.24 1.04 0 -15467 9146 9012 8816 8682 8486 9080 8750 48 2660 200 6390 10 1 24054799 2189 59.09 2.25 12 0.81 154.00 4049.00 17190 20240614 -47.06 5310 20240313 71.37 10290 -11.56 20250228 5820 56.36 20250203 17190 -47.06 20240614 5410 68.21 20241209 3.68 N 214420 200 48 억 249029 N N 703 N 00 N
10 20250314 160944 57 100.00 KOSPI 화학 N N N N N 8880 120 2 1.37 7826257390 889519 48.58 8770 8950 8620 11380 6140 8760 8798.15 1.27 0 -56293 9400 9080 8820 8500 8240 8950 8370 48 2620 200 6300 10 1 24054799 2136 57.66 2.19 12 3.70 154.00 4049.00 17190 20240614 -48.34 5310 20240313 67.23 10290 -13.70 20250228 5820 52.58 20250203 17190 -48.34 20240614 5320 66.92 20240315 3.62 N 214420 200 48 억 304473 N N 703 N 00 N
11 20250314 150951 57 100.00 KOSPI 화학 N N N N N 8900 140 2 1.60 7155070295 813717 44.44 8770 8950 8620 11380 6140 8760 8793.07 1.27 0 -58675 9400 9080 8820 8500 8240 8950 8370 48 2620 200 6300 10 1 24054799 2141 57.79 2.20 12 3.38 154.00 4049.00 17190 20240614 -48.23 5310 20240313 67.61 10290 -13.51 20250228 5820 52.92 20250203 17190 -48.23 20240614 5320 67.29 20240315 3.62 N 214420 200 48 억 304473 N N 3290 N 00 N
12 20250314 140944 57 100.00 KOSPI 화학 N N N N N 8790 30 2 0.34 5070788180 578706 31.61 8770 8900 8620 11380 6140 8760 8762.29 1.27 0 -64619 9400 9080 8820 8500 8240 8950 8370 48 2620 200 6300 10 1 24054799 2114 57.08 2.17 12 2.41 154.00 4049.00 17190 20240614 -48.87 5310 20240313 65.54 10290 -14.58 20250228 5820 51.03 20250203 17190 -48.87 20240614 5320 65.23 20240315 3.62 N 214420 200 48 억 304473 N N 3290 N 00 N