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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26000,-750,5,-2.80,6054562350,228571,124.14,27000,27450,26000,34750,18750,26750,26490.42,1.10,0,-25792,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4572,9.80,1.65,12,1.30,2653.00,15773.00,64000,20241129,-59.38,21374,20241025,21.64,37050,-29.82,20250106,25800,0.78,20250311,175000,-85.14,20241112,25800,0.78,20250311,5.87,N,017860,500,87 억,,193631,N,N,6,N,00,N
20250313,150325,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,-650,5,-2.43,5303684175,199725,108.47,27000,27450,26000,34750,18750,26750,26554.93,1.10,0,-23920,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4589,9.84,1.65,12,1.14,2653.00,15773.00,64000,20241129,-59.22,21374,20241025,22.11,37050,-29.55,20250106,25800,1.16,20250311,175000,-85.09,20241112,25800,1.16,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250313,140324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26200,-550,5,-2.06,4451998200,167123,90.77,27000,27450,26000,34750,18750,26750,26639.05,1.10,0,-19832,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4607,9.88,1.66,12,0.95,2653.00,15773.00,64000,20241129,-59.06,21374,20241025,22.58,37050,-29.28,20250106,25800,1.55,20250311,175000,-85.03,20241112,25800,1.55,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250313,130325,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,-650,5,-2.43,3932543900,147272,79.99,27000,27450,26000,34750,18750,26750,26702.59,1.10,0,-17282,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4589,9.84,1.65,12,0.84,2653.00,15773.00,64000,20241129,-59.22,21374,20241025,22.11,37050,-29.55,20250106,25800,1.16,20250311,175000,-85.09,20241112,25800,1.16,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250313,120324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26600,-150,5,-0.56,2741749600,101880,55.33,27000,27450,26600,34750,18750,26750,26911.56,1.10,0,-16896,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4677,10.03,1.69,12,0.58,2653.00,15773.00,64000,20241129,-58.44,21374,20241025,24.45,37050,-28.21,20250106,25800,3.10,20250311,175000,-84.80,20241112,25800,3.10,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250313,110324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26900,150,2,0.56,2239988600,83080,45.12,27000,27450,26650,34750,18750,26750,26961.83,1.10,0,-16651,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4730,10.14,1.71,12,0.47,2653.00,15773.00,64000,20241129,-57.97,21374,20241025,25.85,37050,-27.40,20250106,25800,4.26,20250311,175000,-84.63,20241112,25800,4.26,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250313,100324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26825,75,2,0.28,1840688425,68212,37.05,27000,27450,26650,34750,18750,26750,26984.82,1.10,0,-15088,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4717,10.11,1.70,12,0.39,2653.00,15773.00,64000,20241129,-58.09,21374,20241025,25.50,37050,-27.60,20250106,25800,3.97,20250311,175000,-84.67,20241112,25800,3.97,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250313,090325,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,27150,400,2,1.50,610226625,22436,12.19,27000,27450,27000,34750,18750,26750,27198.55,1.10,0,-3520,27483,27116,26733,26366,25983,27300,26550,88,8000,500,18720,50,1,17584212,4774,10.23,1.72,12,0.13,2653.00,15773.00,64000,20241129,-57.58,21374,20241025,27.02,37050,-26.72,20250106,25800,5.23,20250311,175000,-84.49,20241112,25800,5.23,20250311,5.87,N,017860,500,87 억,,193631,N,N,8,N,00,N
20250312,160323,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26750,550,2,2.10,4859301775,181517,65.67,26500,27100,26350,34050,18350,26200,26772.67,0.89,0,39094,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4704,10.08,1.70,12,1.03,2653.00,15773.00,64000,20241129,-58.20,21374,20241025,25.15,37050,-27.80,20250106,25800,3.68,20250311,175000,-84.71,20241112,25800,3.68,20250311,5.94,N,017860,500,87 억,,156413,N,N,8,N,00,N
20250312,150324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26700,500,2,1.91,4349471600,162478,58.78,26500,27100,26350,34050,18350,26200,26771.71,0.89,0,38004,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4695,10.06,1.69,12,0.92,2653.00,15773.00,64000,20241129,-58.28,21374,20241025,24.92,37050,-27.94,20250106,25800,3.49,20250311,175000,-84.74,20241112,25800,3.49,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,N,00,N
20250312,140322,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26850,650,2,2.48,3660372750,136820,49.50,26500,27100,26350,34050,18350,26200,26755.64,0.89,0,33782,26733,26466,26133,25866,25533,26300,25700,88,7850,500,18340,50,1,17584212,4721,10.12,1.70,12,0.78,2653.00,15773.00,64000,20241129,-58.05,21374,20241025,25.62,37050,-27.53,20250106,25800,4.07,20250311,175000,-84.66,20241112,25800,4.07,20250311,5.94,N,017860,500,87 억,,156413,N,N,1,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 20250313 160324 55 40.00 KOSPI 화학 N N N Y 40 N 26000 -750 5 -2.80 6054562350 228571 124.14 27000 27450 26000 34750 18750 26750 26490.42 1.10 0 -25792 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4572 9.80 1.65 12 1.30 2653.00 15773.00 64000 20241129 -59.38 21374 20241025 21.64 37050 -29.82 20250106 25800 0.78 20250311 175000 -85.14 20241112 25800 0.78 20250311 5.87 N 017860 500 87 억 193631 N N 6 N 00 N
3 20250313 150325 55 40.00 KOSPI 화학 N N N Y 40 N 26100 -650 5 -2.43 5303684175 199725 108.47 27000 27450 26000 34750 18750 26750 26554.93 1.10 0 -23920 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4589 9.84 1.65 12 1.14 2653.00 15773.00 64000 20241129 -59.22 21374 20241025 22.11 37050 -29.55 20250106 25800 1.16 20250311 175000 -85.09 20241112 25800 1.16 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
4 20250313 140324 55 40.00 KOSPI 화학 N N N Y 40 N 26200 -550 5 -2.06 4451998200 167123 90.77 27000 27450 26000 34750 18750 26750 26639.05 1.10 0 -19832 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4607 9.88 1.66 12 0.95 2653.00 15773.00 64000 20241129 -59.06 21374 20241025 22.58 37050 -29.28 20250106 25800 1.55 20250311 175000 -85.03 20241112 25800 1.55 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
5 20250313 130325 55 40.00 KOSPI 화학 N N N Y 40 N 26100 -650 5 -2.43 3932543900 147272 79.99 27000 27450 26000 34750 18750 26750 26702.59 1.10 0 -17282 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4589 9.84 1.65 12 0.84 2653.00 15773.00 64000 20241129 -59.22 21374 20241025 22.11 37050 -29.55 20250106 25800 1.16 20250311 175000 -85.09 20241112 25800 1.16 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
6 20250313 120324 55 40.00 KOSPI 화학 N N N Y 40 N 26600 -150 5 -0.56 2741749600 101880 55.33 27000 27450 26600 34750 18750 26750 26911.56 1.10 0 -16896 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4677 10.03 1.69 12 0.58 2653.00 15773.00 64000 20241129 -58.44 21374 20241025 24.45 37050 -28.21 20250106 25800 3.10 20250311 175000 -84.80 20241112 25800 3.10 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
7 20250313 110324 55 40.00 KOSPI 화학 N N N Y 40 N 26900 150 2 0.56 2239988600 83080 45.12 27000 27450 26650 34750 18750 26750 26961.83 1.10 0 -16651 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4730 10.14 1.71 12 0.47 2653.00 15773.00 64000 20241129 -57.97 21374 20241025 25.85 37050 -27.40 20250106 25800 4.26 20250311 175000 -84.63 20241112 25800 4.26 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
8 20250313 100324 55 40.00 KOSPI 화학 N N N Y 40 N 26825 75 2 0.28 1840688425 68212 37.05 27000 27450 26650 34750 18750 26750 26984.82 1.10 0 -15088 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4717 10.11 1.70 12 0.39 2653.00 15773.00 64000 20241129 -58.09 21374 20241025 25.50 37050 -27.60 20250106 25800 3.97 20250311 175000 -84.67 20241112 25800 3.97 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
9 20250313 090325 55 40.00 KOSPI 화학 N N N Y 40 N 27150 400 2 1.50 610226625 22436 12.19 27000 27450 27000 34750 18750 26750 27198.55 1.10 0 -3520 27483 27116 26733 26366 25983 27300 26550 88 8000 500 18720 50 1 17584212 4774 10.23 1.72 12 0.13 2653.00 15773.00 64000 20241129 -57.58 21374 20241025 27.02 37050 -26.72 20250106 25800 5.23 20250311 175000 -84.49 20241112 25800 5.23 20250311 5.87 N 017860 500 87 억 193631 N N 8 N 00 N
10 20250312 160323 55 40.00 KOSPI 화학 N N N Y 40 N 26750 550 2 2.10 4859301775 181517 65.67 26500 27100 26350 34050 18350 26200 26772.67 0.89 0 39094 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4704 10.08 1.70 12 1.03 2653.00 15773.00 64000 20241129 -58.20 21374 20241025 25.15 37050 -27.80 20250106 25800 3.68 20250311 175000 -84.71 20241112 25800 3.68 20250311 5.94 N 017860 500 87 억 156413 N N 8 N 00 N
11 20250312 150324 55 40.00 KOSPI 화학 N N N Y 40 N 26700 500 2 1.91 4349471600 162478 58.78 26500 27100 26350 34050 18350 26200 26771.71 0.89 0 38004 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4695 10.06 1.69 12 0.92 2653.00 15773.00 64000 20241129 -58.28 21374 20241025 24.92 37050 -27.94 20250106 25800 3.49 20250311 175000 -84.74 20241112 25800 3.49 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N
12 20250312 140322 55 40.00 KOSPI 화학 N N N Y 40 N 26850 650 2 2.48 3660372750 136820 49.50 26500 27100 26350 34050 18350 26200 26755.64 0.89 0 33782 26733 26466 26133 25866 25533 26300 25700 88 7850 500 18340 50 1 17584212 4721 10.12 1.70 12 0.78 2653.00 15773.00 64000 20241129 -58.05 21374 20241025 25.62 37050 -27.53 20250106 25800 4.07 20250311 175000 -84.66 20241112 25800 4.07 20250311 5.94 N 017860 500 87 억 156413 N N 1 N 00 N