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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017860/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
20250306,160318,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27850,-350,5,-1.24,4651882900,165076,58.46,28550,28650,27850,36650,19750,28200,28184.29,0.41,0,-7651,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4897,10.50,1.77,12,0.94,2653.00,15773.00,64258,20240222,-56.66,21374,20241025,30.30,37050,-24.83,20250106,27850,0.00,20250306,175000,-84.09,20241112,27850,0.00,20250306,6.31,N,017860,500,87 억,,72026,N,N,31,N,00,N
20250306,150318,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,28050,-150,5,-0.53,3834767700,135825,48.10,28550,28650,28000,36650,19750,28200,28233.17,0.41,0,-8962,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4932,10.57,1.78,12,0.77,2653.00,15773.00,64258,20240222,-56.35,21374,20241025,31.23,37050,-24.29,20250106,28000,0.18,20250306,175000,-83.97,20241112,28000,0.18,20250306,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250306,140318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28100,-100,5,-0.35,2903126325,102600,36.33,28550,28650,28050,36650,19750,28200,28295.65,0.41,0,-8244,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4941,10.59,1.78,12,0.58,2653.00,15773.00,64258,20240222,-56.27,21374,20241025,31.47,37050,-24.16,20250106,28000,0.36,20250304,175000,-83.94,20241112,28000,0.36,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250306,130317,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28250,50,2,0.18,2557862525,90328,31.99,28550,28650,28050,36650,19750,28200,28317.59,0.41,0,-8093,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4968,10.65,1.79,12,0.51,2653.00,15773.00,64258,20240222,-56.04,21374,20241025,32.17,37050,-23.75,20250106,28000,0.89,20250304,175000,-83.86,20241112,28000,0.89,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250306,120318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28300,100,2,0.35,2206068850,77868,27.58,28550,28650,28050,36650,19750,28200,28331.01,0.41,0,-6690,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4976,10.67,1.79,12,0.44,2653.00,15773.00,64258,20240222,-55.96,21374,20241025,32.40,37050,-23.62,20250106,28000,1.07,20250304,175000,-83.83,20241112,28000,1.07,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250306,110317,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28300,100,2,0.35,1907237550,67312,23.84,28550,28650,28050,36650,19750,28200,28334.44,0.41,0,-5141,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4976,10.67,1.79,12,0.38,2653.00,15773.00,64258,20240222,-55.96,21374,20241025,32.40,37050,-23.62,20250106,28000,1.07,20250304,175000,-83.83,20241112,28000,1.07,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250306,100318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28050,-150,5,-0.53,1546782625,54538,19.31,28550,28650,28050,36650,19750,28200,28361.78,0.41,0,-7816,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4932,10.57,1.78,12,0.31,2653.00,15773.00,64258,20240222,-56.35,21374,20241025,31.23,37050,-24.29,20250106,28000,0.18,20250304,175000,-83.97,20241112,28000,0.18,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250306,090320,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28550,350,2,1.24,177223200,6217,2.20,28550,28650,28400,36650,19750,28200,28510.01,0.41,0,-1510,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,5020,10.76,1.81,12,0.04,2653.00,15773.00,64258,20240222,-55.57,21374,20241025,33.57,37050,-22.94,20250106,28000,1.96,20250304,175000,-83.69,20241112,28000,1.96,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N
20250305,160315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28200,150,2,0.53,7896727700,276481,83.53,28050,29650,28050,36450,19650,28050,28563.13,0.28,0,11065,29550,28800,28400,27650,27250,28600,27450,88,8400,500,19630,50,1,17584212,4959,10.63,1.79,12,1.57,2653.00,15773.00,64258,20240222,-56.11,21374,20241025,31.94,37050,-23.89,20250106,28000,0.71,20250304,175000,-83.89,20241112,28000,0.71,20250304,6.44,N,017860,500,87 억,,48498,N,N,76,N,00,N
20250305,150317,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28250,200,2,0.71,7205501225,251966,76.12,28050,29650,28050,36450,19650,28050,28597.24,0.28,0,7789,29550,28800,28400,27650,27250,28600,27450,88,8400,500,19630,50,1,17584212,4968,10.65,1.79,12,1.43,2653.00,15773.00,64258,20240222,-56.04,21374,20241025,32.17,37050,-23.75,20250106,28000,0.89,20250304,175000,-83.86,20241112,28000,0.89,20250304,6.44,N,017860,500,87 억,,48498,N,N,377,N,00,N
20250305,140314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28350,300,2,1.07,6465134875,225795,68.21,28050,29650,28050,36450,19650,28050,28632.91,0.28,0,4909,29550,28800,28400,27650,27250,28600,27450,88,8400,500,19630,50,1,17584212,4985,10.69,1.80,12,1.28,2653.00,15773.00,64258,20240222,-55.88,21374,20241025,32.64,37050,-23.48,20250106,28000,1.25,20250304,175000,-83.80,20241112,28000,1.25,20250304,6.44,N,017860,500,87 억,,48498,N,N,377,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 20250306 160318 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 27850 -350 5 -1.24 4651882900 165076 58.46 28550 28650 27850 36650 19750 28200 28184.29 0.41 0 -7651 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4897 10.50 1.77 12 0.94 2653.00 15773.00 64258 20240222 -56.66 21374 20241025 30.30 37050 -24.83 20250106 27850 0.00 20250306 175000 -84.09 20241112 27850 0.00 20250306 6.31 N 017860 500 87 억 72026 N N 31 N 00 N
3 20250306 150318 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 28050 -150 5 -0.53 3834767700 135825 48.10 28550 28650 28000 36650 19750 28200 28233.17 0.41 0 -8962 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4932 10.57 1.78 12 0.77 2653.00 15773.00 64258 20240222 -56.35 21374 20241025 31.23 37050 -24.29 20250106 28000 0.18 20250306 175000 -83.97 20241112 28000 0.18 20250306 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
4 20250306 140318 55 40.00 KOSPI 화학 N N N Y 40 N 28100 -100 5 -0.35 2903126325 102600 36.33 28550 28650 28050 36650 19750 28200 28295.65 0.41 0 -8244 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4941 10.59 1.78 12 0.58 2653.00 15773.00 64258 20240222 -56.27 21374 20241025 31.47 37050 -24.16 20250106 28000 0.36 20250304 175000 -83.94 20241112 28000 0.36 20250304 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
5 20250306 130317 55 40.00 KOSPI 화학 N N N Y 40 N 28250 50 2 0.18 2557862525 90328 31.99 28550 28650 28050 36650 19750 28200 28317.59 0.41 0 -8093 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4968 10.65 1.79 12 0.51 2653.00 15773.00 64258 20240222 -56.04 21374 20241025 32.17 37050 -23.75 20250106 28000 0.89 20250304 175000 -83.86 20241112 28000 0.89 20250304 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
6 20250306 120318 55 40.00 KOSPI 화학 N N N Y 40 N 28300 100 2 0.35 2206068850 77868 27.58 28550 28650 28050 36650 19750 28200 28331.01 0.41 0 -6690 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4976 10.67 1.79 12 0.44 2653.00 15773.00 64258 20240222 -55.96 21374 20241025 32.40 37050 -23.62 20250106 28000 1.07 20250304 175000 -83.83 20241112 28000 1.07 20250304 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
7 20250306 110317 55 40.00 KOSPI 화학 N N N Y 40 N 28300 100 2 0.35 1907237550 67312 23.84 28550 28650 28050 36650 19750 28200 28334.44 0.41 0 -5141 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4976 10.67 1.79 12 0.38 2653.00 15773.00 64258 20240222 -55.96 21374 20241025 32.40 37050 -23.62 20250106 28000 1.07 20250304 175000 -83.83 20241112 28000 1.07 20250304 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
8 20250306 100318 55 40.00 KOSPI 화학 N N N Y 40 N 28050 -150 5 -0.53 1546782625 54538 19.31 28550 28650 28050 36650 19750 28200 28361.78 0.41 0 -7816 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 4932 10.57 1.78 12 0.31 2653.00 15773.00 64258 20240222 -56.35 21374 20241025 31.23 37050 -24.29 20250106 28000 0.18 20250304 175000 -83.97 20241112 28000 0.18 20250304 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
9 20250306 090320 55 40.00 KOSPI 화학 N N N Y 40 N 28550 350 2 1.24 177223200 6217 2.20 28550 28650 28400 36650 19750 28200 28510.01 0.41 0 -1510 30233 29216 28633 27616 27033 29725 28125 88 8450 500 19740 50 1 17584212 5020 10.76 1.81 12 0.04 2653.00 15773.00 64258 20240222 -55.57 21374 20241025 33.57 37050 -22.94 20250106 28000 1.96 20250304 175000 -83.69 20241112 28000 1.96 20250304 6.31 N 017860 500 87 억 72026 N N 76 N 00 N
10 20250305 160315 55 40.00 KOSPI 화학 N N N Y 40 N 28200 150 2 0.53 7896727700 276481 83.53 28050 29650 28050 36450 19650 28050 28563.13 0.28 0 11065 29550 28800 28400 27650 27250 28600 27450 88 8400 500 19630 50 1 17584212 4959 10.63 1.79 12 1.57 2653.00 15773.00 64258 20240222 -56.11 21374 20241025 31.94 37050 -23.89 20250106 28000 0.71 20250304 175000 -83.89 20241112 28000 0.71 20250304 6.44 N 017860 500 87 억 48498 N N 76 N 00 N
11 20250305 150317 55 40.00 KOSPI 화학 N N N Y 40 N 28250 200 2 0.71 7205501225 251966 76.12 28050 29650 28050 36450 19650 28050 28597.24 0.28 0 7789 29550 28800 28400 27650 27250 28600 27450 88 8400 500 19630 50 1 17584212 4968 10.65 1.79 12 1.43 2653.00 15773.00 64258 20240222 -56.04 21374 20241025 32.17 37050 -23.75 20250106 28000 0.89 20250304 175000 -83.86 20241112 28000 0.89 20250304 6.44 N 017860 500 87 억 48498 N N 377 N 00 N
12 20250305 140314 55 40.00 KOSPI 화학 N N N Y 40 N 28350 300 2 1.07 6465134875 225795 68.21 28050 29650 28050 36450 19650 28050 28632.91 0.28 0 4909 29550 28800 28400 27650 27250 28600 27450 88 8400 500 19630 50 1 17584212 4985 10.69 1.80 12 1.28 2653.00 15773.00 64258 20240222 -55.88 21374 20241025 32.64 37050 -23.48 20250106 28000 1.25 20250304 175000 -83.80 20241112 28000 1.25 20250304 6.44 N 017860 500 87 억 48498 N N 377 N 00 N