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
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
20250313,160938,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,40,2,0.46,16070303760,1813139,30.47,8800,9140,8560,11330,6110,8720,8863.58,1.50,0,-62844,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2107,56.88,2.16,12,7.54,154.00,4049.00,17190,20240614,-49.04,5310,20240313,64.97,10290,-14.87,20250228,5820,50.52,20250203,17190,-49.04,20240614,5310,64.97,20240313,3.70,N,214420,200,48 억,,361991,N,N,3290,N,00,N
20250313,150939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8700,-20,5,-0.23,15556372590,1754385,29.48,8800,9140,8560,11330,6110,8720,8867.18,1.50,0,-76426,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2093,56.49,2.15,12,7.29,154.00,4049.00,17190,20240614,-49.39,5310,20240313,63.84,10290,-15.45,20250228,5820,49.48,20250203,17190,-49.39,20240614,5310,63.84,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250313,140939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8730,10,2,0.11,14738599910,1660685,27.90,8800,9140,8560,11330,6110,8720,8875.06,1.50,0,-89390,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2100,56.69,2.16,12,6.90,154.00,4049.00,17190,20240614,-49.21,5310,20240313,64.41,10290,-15.16,20250228,5820,50.00,20250203,17190,-49.21,20240614,5310,64.41,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250313,130939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,60,2,0.69,13673222155,1539111,25.86,8800,9140,8560,11330,6110,8720,8883.89,1.50,0,-93581,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2112,57.01,2.17,12,6.40,154.00,4049.00,17190,20240614,-48.92,5310,20240313,65.35,10290,-14.67,20250228,5820,50.86,20250203,17190,-48.92,20240614,5310,65.35,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250313,120939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9010,290,2,3.33,10718636735,1210022,20.33,8800,9100,8560,11330,6110,8720,8858.27,1.50,0,-120080,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2167,58.51,2.23,12,5.03,154.00,4049.00,17190,20240614,-47.59,5310,20240313,69.68,10290,-12.44,20250228,5820,54.81,20250203,17190,-47.59,20240614,5310,69.68,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250313,110940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8730,10,2,0.11,4229522570,484265,8.14,8800,8900,8560,11330,6110,8720,8733.91,1.50,0,-16360,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2100,56.69,2.16,12,2.01,154.00,4049.00,17190,20240614,-49.21,5310,20240313,64.41,10290,-15.16,20250228,5820,50.00,20250203,17190,-49.21,20240614,5310,64.41,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250313,100938,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-30,5,-0.34,3488559780,399121,6.71,8800,8900,8560,11330,6110,8720,8740.63,1.50,0,-18261,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2090,56.43,2.15,12,1.66,154.00,4049.00,17190,20240614,-49.45,5310,20240313,63.65,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5310,63.65,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250313,090941,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8730,10,2,0.11,1571986070,178846,3.01,8800,8900,8700,11330,6110,8720,8789.79,1.50,0,-25658,9886,9302,8716,8132,7546,9595,8425,48,2610,200,6270,10,1,24054799,2100,56.69,2.16,12,0.74,154.00,4049.00,17190,20240614,-49.21,5310,20240313,64.41,10290,-15.16,20250228,5820,50.00,20250203,17190,-49.21,20240614,5310,64.41,20240313,3.70,N,214420,200,48 억,,361991,N,N,2880,N,00,N
20250312,160933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8720,590,2,7.26,52551485745,5921303,555.56,8210,9300,8130,10560,5700,8130,8875.21,1.03,0,116336,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2098,56.62,2.15,12,24.62,154.00,4049.00,17190,20240614,-49.27,5310,20240313,64.22,10290,-15.26,20250228,5820,49.83,20250203,17190,-49.27,20240614,5310,64.22,20240313,3.56,N,214420,200,48 억,,247714,N,N,2880,N,00,N
20250312,150935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,610,2,7.50,51347005270,5783226,542.60,8210,9300,8130,10560,5700,8130,8878.65,1.03,0,114467,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2102,56.75,2.16,12,24.04,154.00,4049.00,17190,20240614,-49.16,5310,20240313,64.60,10290,-15.06,20250228,5820,50.17,20250203,17190,-49.16,20240614,5310,64.60,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,140932,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8830,700,2,8.61,48033782705,5405631,507.18,8210,9300,8130,10560,5700,8130,8885.92,1.03,0,49031,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2124,57.34,2.18,12,22.47,154.00,4049.00,17190,20240614,-48.63,5310,20240313,66.29,10290,-14.19,20250228,5820,51.72,20250203,17190,-48.63,20240614,5310,66.29,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,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 160938 57 100.00 KOSPI 화학 N N N N N 8760 40 2 0.46 16070303760 1813139 30.47 8800 9140 8560 11330 6110 8720 8863.58 1.50 0 -62844 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2107 56.88 2.16 12 7.54 154.00 4049.00 17190 20240614 -49.04 5310 20240313 64.97 10290 -14.87 20250228 5820 50.52 20250203 17190 -49.04 20240614 5310 64.97 20240313 3.70 N 214420 200 48 억 361991 N N 3290 N 00 N
3 20250313 150939 57 100.00 KOSPI 화학 N N N N N 8700 -20 5 -0.23 15556372590 1754385 29.48 8800 9140 8560 11330 6110 8720 8867.18 1.50 0 -76426 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2093 56.49 2.15 12 7.29 154.00 4049.00 17190 20240614 -49.39 5310 20240313 63.84 10290 -15.45 20250228 5820 49.48 20250203 17190 -49.39 20240614 5310 63.84 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
4 20250313 140939 57 100.00 KOSPI 화학 N N N N N 8730 10 2 0.11 14738599910 1660685 27.90 8800 9140 8560 11330 6110 8720 8875.06 1.50 0 -89390 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2100 56.69 2.16 12 6.90 154.00 4049.00 17190 20240614 -49.21 5310 20240313 64.41 10290 -15.16 20250228 5820 50.00 20250203 17190 -49.21 20240614 5310 64.41 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
5 20250313 130939 57 100.00 KOSPI 화학 N N N N N 8780 60 2 0.69 13673222155 1539111 25.86 8800 9140 8560 11330 6110 8720 8883.89 1.50 0 -93581 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2112 57.01 2.17 12 6.40 154.00 4049.00 17190 20240614 -48.92 5310 20240313 65.35 10290 -14.67 20250228 5820 50.86 20250203 17190 -48.92 20240614 5310 65.35 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
6 20250313 120939 57 100.00 KOSPI 화학 N N N N N 9010 290 2 3.33 10718636735 1210022 20.33 8800 9100 8560 11330 6110 8720 8858.27 1.50 0 -120080 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2167 58.51 2.23 12 5.03 154.00 4049.00 17190 20240614 -47.59 5310 20240313 69.68 10290 -12.44 20250228 5820 54.81 20250203 17190 -47.59 20240614 5310 69.68 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
7 20250313 110940 57 100.00 KOSPI 화학 N N N N N 8730 10 2 0.11 4229522570 484265 8.14 8800 8900 8560 11330 6110 8720 8733.91 1.50 0 -16360 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2100 56.69 2.16 12 2.01 154.00 4049.00 17190 20240614 -49.21 5310 20240313 64.41 10290 -15.16 20250228 5820 50.00 20250203 17190 -49.21 20240614 5310 64.41 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
8 20250313 100938 57 100.00 KOSPI 화학 N N N N N 8690 -30 5 -0.34 3488559780 399121 6.71 8800 8900 8560 11330 6110 8720 8740.63 1.50 0 -18261 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2090 56.43 2.15 12 1.66 154.00 4049.00 17190 20240614 -49.45 5310 20240313 63.65 10290 -15.55 20250228 5820 49.31 20250203 17190 -49.45 20240614 5310 63.65 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
9 20250313 090941 57 100.00 KOSPI 화학 N N N N N 8730 10 2 0.11 1571986070 178846 3.01 8800 8900 8700 11330 6110 8720 8789.79 1.50 0 -25658 9886 9302 8716 8132 7546 9595 8425 48 2610 200 6270 10 1 24054799 2100 56.69 2.16 12 0.74 154.00 4049.00 17190 20240614 -49.21 5310 20240313 64.41 10290 -15.16 20250228 5820 50.00 20250203 17190 -49.21 20240614 5310 64.41 20240313 3.70 N 214420 200 48 억 361991 N N 2880 N 00 N
10 20250312 160933 57 100.00 KOSPI 화학 N N N N N 8720 590 2 7.26 52551485745 5921303 555.56 8210 9300 8130 10560 5700 8130 8875.21 1.03 0 116336 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2098 56.62 2.15 12 24.62 154.00 4049.00 17190 20240614 -49.27 5310 20240313 64.22 10290 -15.26 20250228 5820 49.83 20250203 17190 -49.27 20240614 5310 64.22 20240313 3.56 N 214420 200 48 억 247714 N N 2880 N 00 N
11 20250312 150935 57 100.00 KOSPI 화학 N N N N N 8740 610 2 7.50 51347005270 5783226 542.60 8210 9300 8130 10560 5700 8130 8878.65 1.03 0 114467 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2102 56.75 2.16 12 24.04 154.00 4049.00 17190 20240614 -49.16 5310 20240313 64.60 10290 -15.06 20250228 5820 50.17 20250203 17190 -49.16 20240614 5310 64.60 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
12 20250312 140932 57 100.00 KOSPI 화학 N N N N N 8830 700 2 8.61 48033782705 5405631 507.18 8210 9300 8130 10560 5700 8130 8885.92 1.03 0 49031 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2124 57.34 2.18 12 22.47 154.00 4049.00 17190 20240614 -48.63 5310 20240313 66.29 10290 -14.19 20250228 5820 51.72 20250203 17190 -48.63 20240614 5310 66.29 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N