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
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
20250321,160329,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25000,-300,5,-1.19,6316412525,254010,116.12,25150,25400,24300,32850,17750,25300,24866.71,1.04,0,58863,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4396,9.42,1.58,12,1.44,2653.00,15773.00,64000,20241129,-60.94,21374,20241025,16.96,37050,-32.52,20250106,24300,2.88,20250321,175000,-85.71,20241112,24300,2.88,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,150329,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25100,-200,5,-0.79,5645949475,227221,103.87,25150,25400,24300,32850,17750,25300,24847.83,1.04,0,51604,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4414,9.46,1.59,12,1.29,2653.00,15773.00,64000,20241129,-60.78,21374,20241025,17.43,37050,-32.25,20250106,24300,3.29,20250321,175000,-85.66,20241112,24300,3.29,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,140329,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25300,0,3,0.00,4963846850,200084,91.47,25150,25400,24300,32850,17750,25300,24808.81,1.04,0,45470,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4449,9.54,1.60,12,1.14,2653.00,15773.00,64000,20241129,-60.47,21374,20241025,18.37,37050,-31.71,20250106,24300,4.12,20250321,175000,-85.54,20241112,24300,4.12,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,130330,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25350,50,2,0.20,4652100250,187764,85.83,25150,25400,24300,32850,17750,25300,24776.31,1.04,0,43253,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4458,9.56,1.61,12,1.07,2653.00,15773.00,64000,20241129,-60.39,21374,20241025,18.60,37050,-31.58,20250106,24300,4.32,20250321,175000,-85.51,20241112,24300,4.32,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,120331,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25250,-50,5,-0.20,4153454075,168007,76.80,25150,25400,24300,32850,17750,25300,24721.91,1.04,0,37717,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4440,9.52,1.60,12,0.96,2653.00,15773.00,64000,20241129,-60.55,21374,20241025,18.13,37050,-31.85,20250106,24300,3.91,20250321,175000,-85.57,20241112,24300,3.91,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,110329,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,24700,-600,5,-2.37,3414537975,138515,63.32,25150,25300,24300,32850,17750,25300,24651.03,1.04,0,24055,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4343,9.31,1.57,12,0.79,2653.00,15773.00,64000,20241129,-61.41,21374,20241025,15.56,37050,-33.33,20250106,24300,1.65,20250321,175000,-85.89,20241112,24300,1.65,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,100331,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,24550,-750,5,-2.96,2833911000,114912,52.53,25150,25300,24300,32850,17750,25300,24661.57,1.04,0,12023,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4317,9.25,1.56,12,0.65,2653.00,15773.00,64000,20241129,-61.64,21374,20241025,14.86,37050,-33.74,20250106,24300,1.03,20250321,175000,-85.97,20241112,24300,1.03,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250321,090331,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25050,-250,5,-0.99,252217050,10035,4.59,25150,25300,25050,32850,17750,25300,25133.72,1.04,0,718,26366,25832,25566,25032,24766,25700,24900,88,7550,500,17710,50,1,17584212,4405,9.44,1.59,12,0.06,2653.00,15773.00,64000,20241129,-60.86,21374,20241025,17.20,37050,-32.39,20250106,25050,0.00,20250321,175000,-85.69,20241112,25050,0.00,20250321,5.83,N,017860,500,87 억,,183536,N,N,296,N,00,N
20250320,160348,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25300,-450,5,-1.75,5389682650,210818,153.13,25900,26100,25300,33450,18050,25750,25567.95,1.03,0,-242,26283,26016,25833,25566,25383,25975,25525,88,7700,500,18020,50,1,17584212,4449,9.54,1.60,12,1.20,2653.00,15773.00,64000,20241129,-60.47,21374,20241025,18.37,37050,-31.71,20250106,25300,0.00,20250320,175000,-85.54,20241112,25300,0.00,20250320,5.84,N,017860,500,87 억,,181239,N,N,296,N,00,N
20250320,150330,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25400,-350,5,-1.36,4709576950,183979,133.64,25900,26100,25350,33450,18050,25750,25598.43,1.03,0,-1360,26283,26016,25833,25566,25383,25975,25525,88,7700,500,18020,50,1,17584212,4466,9.57,1.61,12,1.05,2653.00,15773.00,64000,20241129,-60.31,21374,20241025,18.84,37050,-31.44,20250106,25350,0.20,20250320,175000,-85.49,20241112,25350,0.20,20250320,5.84,N,017860,500,87 억,,181239,N,N,22,N,00,N
20250320,140331,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,25550,-200,5,-0.78,3508067375,136775,99.35,25900,26100,25500,33450,18050,25750,25648.44,1.03,0,-6773,26283,26016,25833,25566,25383,25975,25525,88,7700,500,18020,50,1,17584212,4493,9.63,1.62,12,0.78,2653.00,15773.00,64000,20241129,-60.08,21374,20241025,19.54,37050,-31.04,20250106,25500,0.20,20250320,175000,-85.40,20241112,25500,0.20,20250320,5.84,N,017860,500,87 억,,181239,N,N,22,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 160329 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25000 -300 5 -1.19 6316412525 254010 116.12 25150 25400 24300 32850 17750 25300 24866.71 1.04 0 58863 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4396 9.42 1.58 12 1.44 2653.00 15773.00 64000 20241129 -60.94 21374 20241025 16.96 37050 -32.52 20250106 24300 2.88 20250321 175000 -85.71 20241112 24300 2.88 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
3 20250321 150329 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25100 -200 5 -0.79 5645949475 227221 103.87 25150 25400 24300 32850 17750 25300 24847.83 1.04 0 51604 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4414 9.46 1.59 12 1.29 2653.00 15773.00 64000 20241129 -60.78 21374 20241025 17.43 37050 -32.25 20250106 24300 3.29 20250321 175000 -85.66 20241112 24300 3.29 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
4 20250321 140329 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25300 0 3 0.00 4963846850 200084 91.47 25150 25400 24300 32850 17750 25300 24808.81 1.04 0 45470 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4449 9.54 1.60 12 1.14 2653.00 15773.00 64000 20241129 -60.47 21374 20241025 18.37 37050 -31.71 20250106 24300 4.12 20250321 175000 -85.54 20241112 24300 4.12 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
5 20250321 130330 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25350 50 2 0.20 4652100250 187764 85.83 25150 25400 24300 32850 17750 25300 24776.31 1.04 0 43253 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4458 9.56 1.61 12 1.07 2653.00 15773.00 64000 20241129 -60.39 21374 20241025 18.60 37050 -31.58 20250106 24300 4.32 20250321 175000 -85.51 20241112 24300 4.32 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
6 20250321 120331 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25250 -50 5 -0.20 4153454075 168007 76.80 25150 25400 24300 32850 17750 25300 24721.91 1.04 0 37717 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4440 9.52 1.60 12 0.96 2653.00 15773.00 64000 20241129 -60.55 21374 20241025 18.13 37050 -31.85 20250106 24300 3.91 20250321 175000 -85.57 20241112 24300 3.91 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
7 20250321 110329 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 24700 -600 5 -2.37 3414537975 138515 63.32 25150 25300 24300 32850 17750 25300 24651.03 1.04 0 24055 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4343 9.31 1.57 12 0.79 2653.00 15773.00 64000 20241129 -61.41 21374 20241025 15.56 37050 -33.33 20250106 24300 1.65 20250321 175000 -85.89 20241112 24300 1.65 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
8 20250321 100331 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 24550 -750 5 -2.96 2833911000 114912 52.53 25150 25300 24300 32850 17750 25300 24661.57 1.04 0 12023 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4317 9.25 1.56 12 0.65 2653.00 15773.00 64000 20241129 -61.64 21374 20241025 14.86 37050 -33.74 20250106 24300 1.03 20250321 175000 -85.97 20241112 24300 1.03 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
9 20250321 090331 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25050 -250 5 -0.99 252217050 10035 4.59 25150 25300 25050 32850 17750 25300 25133.72 1.04 0 718 26366 25832 25566 25032 24766 25700 24900 88 7550 500 17710 50 1 17584212 4405 9.44 1.59 12 0.06 2653.00 15773.00 64000 20241129 -60.86 21374 20241025 17.20 37050 -32.39 20250106 25050 0.00 20250321 175000 -85.69 20241112 25050 0.00 20250321 5.83 N 017860 500 87 억 183536 N N 296 N 00 N
10 20250320 160348 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25300 -450 5 -1.75 5389682650 210818 153.13 25900 26100 25300 33450 18050 25750 25567.95 1.03 0 -242 26283 26016 25833 25566 25383 25975 25525 88 7700 500 18020 50 1 17584212 4449 9.54 1.60 12 1.20 2653.00 15773.00 64000 20241129 -60.47 21374 20241025 18.37 37050 -31.71 20250106 25300 0.00 20250320 175000 -85.54 20241112 25300 0.00 20250320 5.84 N 017860 500 87 억 181239 N N 296 N 00 N
11 20250320 150330 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25400 -350 5 -1.36 4709576950 183979 133.64 25900 26100 25350 33450 18050 25750 25598.43 1.03 0 -1360 26283 26016 25833 25566 25383 25975 25525 88 7700 500 18020 50 1 17584212 4466 9.57 1.61 12 1.05 2653.00 15773.00 64000 20241129 -60.31 21374 20241025 18.84 37050 -31.44 20250106 25350 0.20 20250320 175000 -85.49 20241112 25350 0.20 20250320 5.84 N 017860 500 87 억 181239 N N 22 N 00 N
12 20250320 140331 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 25550 -200 5 -0.78 3508067375 136775 99.35 25900 26100 25500 33450 18050 25750 25648.44 1.03 0 -6773 26283 26016 25833 25566 25383 25975 25525 88 7700 500 18020 50 1 17584212 4493 9.63 1.62 12 0.78 2653.00 15773.00 64000 20241129 -60.08 21374 20241025 19.54 37050 -31.04 20250106 25500 0.20 20250320 175000 -85.40 20241112 25500 0.20 20250320 5.84 N 017860 500 87 억 181239 N N 22 N 00 N