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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003350/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
20250321,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50500,400,2,0.80,6062074725,121611,140.08,51500,51600,47700,65100,35100,50100,49847.59,2.68,0,-5605,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,100,1,4532000,2289,31.43,4.23,12,2.68,1607.00,11934.00,89400,20240903,-43.51,22800,20240311,121.49,55300,-8.68,20250106,42250,19.53,20250210,89400,-43.51,20240903,23750,112.63,20240321,3.49,N,003350,500,22 억,,121656,N,N,8,N,00,N
20250321,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50500,400,2,0.80,5862862775,117662,135.54,51500,51600,47700,65100,35100,50100,49828.01,2.68,0,-6874,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,100,1,4532000,2289,31.43,4.23,12,2.60,1607.00,11934.00,89400,20240903,-43.51,22800,20240311,121.49,55300,-8.68,20250106,42250,19.53,20250210,89400,-43.51,20240903,23750,112.63,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250321,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50450,350,2,0.70,5334258475,107161,123.44,51500,51600,47700,65100,35100,50100,49777.98,2.68,0,-10791,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,100,1,4532000,2286,31.39,4.23,12,2.36,1607.00,11934.00,89400,20240903,-43.57,22800,20240311,121.27,55300,-8.77,20250106,42250,19.41,20250210,89400,-43.57,20240903,23750,112.42,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250321,130145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50400,300,2,0.60,4675967075,94064,108.35,51500,51600,47700,65100,35100,50100,49710.49,2.68,0,-17505,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,100,1,4532000,2284,31.36,4.22,12,2.08,1607.00,11934.00,89400,20240903,-43.62,22800,20240311,121.05,55300,-8.86,20250106,42250,19.29,20250210,89400,-43.62,20240903,23750,112.21,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250321,120146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49450,-650,5,-1.30,3963581950,79816,91.94,51500,51600,47700,65100,35100,50100,49658.99,2.68,0,-23350,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,50,1,4532000,2241,30.77,4.14,12,1.76,1607.00,11934.00,89400,20240903,-44.69,22800,20240311,116.89,55300,-10.58,20250106,42250,17.04,20250210,89400,-44.69,20240903,23750,108.21,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250321,110145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49150,-950,5,-1.90,3809800500,76688,88.34,51500,51600,47700,65100,35100,50100,49679.23,2.68,0,-23504,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,50,1,4532000,2227,30.58,4.12,12,1.69,1607.00,11934.00,89400,20240903,-45.02,22800,20240311,115.57,55300,-11.12,20250106,42250,16.33,20250210,89400,-45.02,20240903,23750,106.95,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250321,100146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48100,-2000,5,-3.99,3162202975,63362,72.99,51500,51600,47700,65100,35100,50100,49906.93,2.68,0,-19663,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,50,1,4532000,2180,29.93,4.03,12,1.40,1607.00,11934.00,89400,20240903,-46.20,22800,20240311,110.96,55300,-13.02,20250106,42250,13.85,20250210,89400,-46.20,20240903,23750,102.53,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250321,090147,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51000,900,2,1.80,582516900,11345,13.07,51500,51600,50900,65100,35100,50100,51345.69,2.68,0,-3139,52166,51132,49966,48932,47766,51650,49450,23,15000,500,31060,100,1,4532000,2311,31.74,4.27,12,0.25,1607.00,11934.00,89400,20240903,-42.95,22800,20240311,123.68,55300,-7.78,20250106,42250,20.71,20250210,89400,-42.95,20240903,23750,114.74,20240321,3.49,N,003350,500,22 억,,121656,N,N,4,N,00,N
20250320,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50100,1100,2,2.24,4296609350,85739,206.49,49150,51000,48800,63700,34300,49000,50113.32,2.67,0,7494,50433,49716,49183,48466,47933,49450,48200,23,14700,500,30380,100,1,4532000,2271,31.18,4.20,12,1.89,1607.00,11934.00,89400,20240903,-43.96,22800,20240311,119.74,55300,-9.40,20250106,42250,18.58,20250210,89400,-43.96,20240903,23750,110.95,20240321,3.48,N,003350,500,22 억,,121218,N,N,4,N,00,N
20250320,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,900,2,1.84,3975456600,79294,190.96,49150,51000,48800,63700,34300,49000,50136.37,2.67,0,7896,50433,49716,49183,48466,47933,49450,48200,23,14700,500,30380,50,1,4532000,2261,31.05,4.18,12,1.75,1607.00,11934.00,89400,20240903,-44.18,22800,20240311,118.86,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,23750,110.11,20240321,3.48,N,003350,500,22 억,,121218,N,N,0,N,00,N
20250320,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49750,750,2,1.53,3454188725,68820,165.74,49150,51000,48800,63700,34300,49000,50192.51,2.67,0,10400,50433,49716,49183,48466,47933,49450,48200,23,14700,500,30380,50,1,4532000,2255,30.96,4.17,12,1.52,1607.00,11934.00,89400,20240903,-44.35,22800,20240311,118.20,55300,-10.04,20250106,42250,17.75,20250210,89400,-44.35,20240903,23750,109.47,20240321,3.48,N,003350,500,22 억,,121218,N,N,0,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 20250321 160145 55 40.00 KOSPI 화학 N N N Y 40 N 50500 400 2 0.80 6062074725 121611 140.08 51500 51600 47700 65100 35100 50100 49847.59 2.68 0 -5605 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 100 1 4532000 2289 31.43 4.23 12 2.68 1607.00 11934.00 89400 20240903 -43.51 22800 20240311 121.49 55300 -8.68 20250106 42250 19.53 20250210 89400 -43.51 20240903 23750 112.63 20240321 3.49 N 003350 500 22 억 121656 N N 8 N 00 N
3 20250321 150145 55 40.00 KOSPI 화학 N N N Y 40 N 50500 400 2 0.80 5862862775 117662 135.54 51500 51600 47700 65100 35100 50100 49828.01 2.68 0 -6874 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 100 1 4532000 2289 31.43 4.23 12 2.60 1607.00 11934.00 89400 20240903 -43.51 22800 20240311 121.49 55300 -8.68 20250106 42250 19.53 20250210 89400 -43.51 20240903 23750 112.63 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
4 20250321 140145 55 40.00 KOSPI 화학 N N N Y 40 N 50450 350 2 0.70 5334258475 107161 123.44 51500 51600 47700 65100 35100 50100 49777.98 2.68 0 -10791 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 100 1 4532000 2286 31.39 4.23 12 2.36 1607.00 11934.00 89400 20240903 -43.57 22800 20240311 121.27 55300 -8.77 20250106 42250 19.41 20250210 89400 -43.57 20240903 23750 112.42 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
5 20250321 130145 55 40.00 KOSPI 화학 N N N Y 40 N 50400 300 2 0.60 4675967075 94064 108.35 51500 51600 47700 65100 35100 50100 49710.49 2.68 0 -17505 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 100 1 4532000 2284 31.36 4.22 12 2.08 1607.00 11934.00 89400 20240903 -43.62 22800 20240311 121.05 55300 -8.86 20250106 42250 19.29 20250210 89400 -43.62 20240903 23750 112.21 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
6 20250321 120146 55 40.00 KOSPI 화학 N N N Y 40 N 49450 -650 5 -1.30 3963581950 79816 91.94 51500 51600 47700 65100 35100 50100 49658.99 2.68 0 -23350 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 50 1 4532000 2241 30.77 4.14 12 1.76 1607.00 11934.00 89400 20240903 -44.69 22800 20240311 116.89 55300 -10.58 20250106 42250 17.04 20250210 89400 -44.69 20240903 23750 108.21 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
7 20250321 110145 55 40.00 KOSPI 화학 N N N Y 40 N 49150 -950 5 -1.90 3809800500 76688 88.34 51500 51600 47700 65100 35100 50100 49679.23 2.68 0 -23504 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 50 1 4532000 2227 30.58 4.12 12 1.69 1607.00 11934.00 89400 20240903 -45.02 22800 20240311 115.57 55300 -11.12 20250106 42250 16.33 20250210 89400 -45.02 20240903 23750 106.95 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
8 20250321 100146 55 40.00 KOSPI 화학 N N N Y 40 N 48100 -2000 5 -3.99 3162202975 63362 72.99 51500 51600 47700 65100 35100 50100 49906.93 2.68 0 -19663 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 50 1 4532000 2180 29.93 4.03 12 1.40 1607.00 11934.00 89400 20240903 -46.20 22800 20240311 110.96 55300 -13.02 20250106 42250 13.85 20250210 89400 -46.20 20240903 23750 102.53 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
9 20250321 090147 55 40.00 KOSPI 화학 N N N Y 40 N 51000 900 2 1.80 582516900 11345 13.07 51500 51600 50900 65100 35100 50100 51345.69 2.68 0 -3139 52166 51132 49966 48932 47766 51650 49450 23 15000 500 31060 100 1 4532000 2311 31.74 4.27 12 0.25 1607.00 11934.00 89400 20240903 -42.95 22800 20240311 123.68 55300 -7.78 20250106 42250 20.71 20250210 89400 -42.95 20240903 23750 114.74 20240321 3.49 N 003350 500 22 억 121656 N N 4 N 00 N
10 20250320 160145 55 40.00 KOSPI 화학 N N N Y 40 N 50100 1100 2 2.24 4296609350 85739 206.49 49150 51000 48800 63700 34300 49000 50113.32 2.67 0 7494 50433 49716 49183 48466 47933 49450 48200 23 14700 500 30380 100 1 4532000 2271 31.18 4.20 12 1.89 1607.00 11934.00 89400 20240903 -43.96 22800 20240311 119.74 55300 -9.40 20250106 42250 18.58 20250210 89400 -43.96 20240903 23750 110.95 20240321 3.48 N 003350 500 22 억 121218 N N 4 N 00 N
11 20250320 150145 55 40.00 KOSPI 화학 N N N Y 40 N 49900 900 2 1.84 3975456600 79294 190.96 49150 51000 48800 63700 34300 49000 50136.37 2.67 0 7896 50433 49716 49183 48466 47933 49450 48200 23 14700 500 30380 50 1 4532000 2261 31.05 4.18 12 1.75 1607.00 11934.00 89400 20240903 -44.18 22800 20240311 118.86 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 23750 110.11 20240321 3.48 N 003350 500 22 억 121218 N N 0 N 00 N
12 20250320 140145 55 40.00 KOSPI 화학 N N N Y 40 N 49750 750 2 1.53 3454188725 68820 165.74 49150 51000 48800 63700 34300 49000 50192.51 2.67 0 10400 50433 49716 49183 48466 47933 49450 48200 23 14700 500 30380 50 1 4532000 2255 30.96 4.17 12 1.52 1607.00 11934.00 89400 20240903 -44.35 22800 20240311 118.20 55300 -10.04 20250106 42250 17.75 20250210 89400 -44.35 20240903 23750 109.47 20240321 3.48 N 003350 500 22 억 121218 N N 0 N 00 N