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
073240/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
20250321,160657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4950,60,2,1.23,1753901527,358030,161.13,4865,4960,4815,6350,3425,4890,4898.68,8.47,0,65894,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,14219,9.02,1.12,12,0.12,549.00,4401.00,8360,20240507,-40.79,4070,20241023,21.62,5390,-8.16,20250131,4610,7.38,20250110,8360,-40.79,20240507,4070,21.62,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,7206,N,00,N
20250321,150641,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4920,30,2,0.61,1265772882,259277,116.69,4865,4960,4815,6350,3425,4890,4881.93,8.47,0,43487,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,14133,8.96,1.12,12,0.09,549.00,4401.00,8360,20240507,-41.15,4070,20241023,20.88,5390,-8.72,20250131,4610,6.72,20250110,8360,-41.15,20240507,4070,20.88,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250321,140642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,25,2,0.51,1166797761,239134,107.62,4865,4960,4815,6350,3425,4890,4879.26,8.47,0,34943,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,14119,8.95,1.12,12,0.08,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250321,130642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4945,55,2,1.12,1050579191,215495,96.99,4865,4960,4815,6350,3425,4890,4875.19,8.47,0,26225,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,14205,9.01,1.12,12,0.08,549.00,4401.00,8360,20240507,-40.85,4070,20241023,21.50,5390,-8.26,20250131,4610,7.27,20250110,8360,-40.85,20240507,4070,21.50,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250321,120643,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4930,40,2,0.82,814852954,167782,75.51,4865,4930,4815,6350,3425,4890,4856.62,8.47,0,1599,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,14162,8.98,1.12,12,0.06,549.00,4401.00,8360,20240507,-41.03,4070,20241023,21.13,5390,-8.53,20250131,4610,6.94,20250110,8360,-41.03,20240507,4070,21.13,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250321,110642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,-15,5,-0.31,591556440,122230,55.01,4865,4910,4815,6350,3425,4890,4839.70,8.47,0,-25751,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,14004,8.88,1.11,12,0.04,549.00,4401.00,8360,20240507,-41.69,4070,20241023,19.78,5390,-9.55,20250131,4610,5.75,20250110,8360,-41.69,20240507,4070,19.78,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250321,100643,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,-40,5,-0.82,518206345,107113,48.21,4865,4910,4815,6350,3425,4890,4837.94,8.47,0,-29538,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,13932,8.83,1.10,12,0.04,549.00,4401.00,8360,20240507,-41.99,4070,20241023,19.16,5390,-10.02,20250131,4610,5.21,20250110,8360,-41.99,20240507,4070,19.16,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250321,090646,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4865,-25,5,-0.51,66004380,13559,6.10,4865,4910,4850,6350,3425,4890,4867.94,8.47,0,-4228,4996,4942,4916,4862,4836,4930,4850,14363,1460,5000,3610,5,1,287260287,13975,8.86,1.11,12,0.00,549.00,4401.00,8360,20240507,-41.81,4070,20241023,19.53,5390,-9.74,20250131,4610,5.53,20250110,8360,-41.81,20240507,4070,19.53,20241023,0.20,N,073240,5000,14363 억,,24326863,N,N,8791,N,00,N
20250320,160935,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,-60,5,-1.21,1090933599,221802,115.96,4950,4970,4890,6430,3465,4950,4918.51,8.37,0,10121,4996,4972,4926,4902,4856,4985,4915,14363,1480,5000,3660,5,1,287260287,14047,8.91,1.11,12,0.08,549.00,4401.00,8360,20240507,-41.51,4070,20241023,20.15,5390,-9.28,20250131,4610,6.07,20250110,8360,-41.51,20240507,4070,20.15,20241023,0.20,N,073240,5000,14363 억,,24052002,N,N,8791,N,00,N
20250320,150641,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4895,-55,5,-1.11,893533380,181443,94.86,4950,4970,4890,6430,3465,4950,4924.60,8.37,0,18791,4996,4972,4926,4902,4856,4985,4915,14363,1480,5000,3660,5,1,287260287,14061,8.92,1.11,12,0.06,549.00,4401.00,8360,20240507,-41.45,4070,20241023,20.27,5390,-9.18,20250131,4610,6.18,20250110,8360,-41.45,20240507,4070,20.27,20241023,0.20,N,073240,5000,14363 억,,24052002,N,N,7035,N,00,N
20250320,140644,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4920,-30,5,-0.61,704039077,142833,74.68,4950,4970,4900,6430,3465,4950,4929.11,8.37,0,32435,4996,4972,4926,4902,4856,4985,4915,14363,1480,5000,3660,5,1,287260287,14133,8.96,1.12,12,0.05,549.00,4401.00,8360,20240507,-41.15,4070,20241023,20.88,5390,-8.72,20250131,4610,6.72,20250110,8360,-41.15,20240507,4070,20.88,20241023,0.20,N,073240,5000,14363 억,,24052002,N,N,7035,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 160657 55 60.00 KOSPI200 화학 N N N Y 60 N 4950 60 2 1.23 1753901527 358030 161.13 4865 4960 4815 6350 3425 4890 4898.68 8.47 0 65894 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 14219 9.02 1.12 12 0.12 549.00 4401.00 8360 20240507 -40.79 4070 20241023 21.62 5390 -8.16 20250131 4610 7.38 20250110 8360 -40.79 20240507 4070 21.62 20241023 0.20 N 073240 5000 14363 억 24326863 N N 7206 N 00 N
3 20250321 150641 55 60.00 KOSPI200 화학 N N N Y 60 N 4920 30 2 0.61 1265772882 259277 116.69 4865 4960 4815 6350 3425 4890 4881.93 8.47 0 43487 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 14133 8.96 1.12 12 0.09 549.00 4401.00 8360 20240507 -41.15 4070 20241023 20.88 5390 -8.72 20250131 4610 6.72 20250110 8360 -41.15 20240507 4070 20.88 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
4 20250321 140642 55 60.00 KOSPI200 화학 N N N Y 60 N 4915 25 2 0.51 1166797761 239134 107.62 4865 4960 4815 6350 3425 4890 4879.26 8.47 0 34943 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 14119 8.95 1.12 12 0.08 549.00 4401.00 8360 20240507 -41.21 4070 20241023 20.76 5390 -8.81 20250131 4610 6.62 20250110 8360 -41.21 20240507 4070 20.76 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
5 20250321 130642 55 60.00 KOSPI200 화학 N N N Y 60 N 4945 55 2 1.12 1050579191 215495 96.99 4865 4960 4815 6350 3425 4890 4875.19 8.47 0 26225 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 14205 9.01 1.12 12 0.08 549.00 4401.00 8360 20240507 -40.85 4070 20241023 21.50 5390 -8.26 20250131 4610 7.27 20250110 8360 -40.85 20240507 4070 21.50 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
6 20250321 120643 55 60.00 KOSPI200 화학 N N N Y 60 N 4930 40 2 0.82 814852954 167782 75.51 4865 4930 4815 6350 3425 4890 4856.62 8.47 0 1599 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 14162 8.98 1.12 12 0.06 549.00 4401.00 8360 20240507 -41.03 4070 20241023 21.13 5390 -8.53 20250131 4610 6.94 20250110 8360 -41.03 20240507 4070 21.13 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
7 20250321 110642 55 60.00 KOSPI200 화학 N N N Y 60 N 4875 -15 5 -0.31 591556440 122230 55.01 4865 4910 4815 6350 3425 4890 4839.70 8.47 0 -25751 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 14004 8.88 1.11 12 0.04 549.00 4401.00 8360 20240507 -41.69 4070 20241023 19.78 5390 -9.55 20250131 4610 5.75 20250110 8360 -41.69 20240507 4070 19.78 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
8 20250321 100643 55 60.00 KOSPI200 화학 N N N Y 60 N 4850 -40 5 -0.82 518206345 107113 48.21 4865 4910 4815 6350 3425 4890 4837.94 8.47 0 -29538 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 13932 8.83 1.10 12 0.04 549.00 4401.00 8360 20240507 -41.99 4070 20241023 19.16 5390 -10.02 20250131 4610 5.21 20250110 8360 -41.99 20240507 4070 19.16 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
9 20250321 090646 55 60.00 KOSPI200 화학 N N N Y 60 N 4865 -25 5 -0.51 66004380 13559 6.10 4865 4910 4850 6350 3425 4890 4867.94 8.47 0 -4228 4996 4942 4916 4862 4836 4930 4850 14363 1460 5000 3610 5 1 287260287 13975 8.86 1.11 12 0.00 549.00 4401.00 8360 20240507 -41.81 4070 20241023 19.53 5390 -9.74 20250131 4610 5.53 20250110 8360 -41.81 20240507 4070 19.53 20241023 0.20 N 073240 5000 14363 억 24326863 N N 8791 N 00 N
10 20250320 160935 55 60.00 KOSPI200 화학 N N N Y 60 N 4890 -60 5 -1.21 1090933599 221802 115.96 4950 4970 4890 6430 3465 4950 4918.51 8.37 0 10121 4996 4972 4926 4902 4856 4985 4915 14363 1480 5000 3660 5 1 287260287 14047 8.91 1.11 12 0.08 549.00 4401.00 8360 20240507 -41.51 4070 20241023 20.15 5390 -9.28 20250131 4610 6.07 20250110 8360 -41.51 20240507 4070 20.15 20241023 0.20 N 073240 5000 14363 억 24052002 N N 8791 N 00 N
11 20250320 150641 55 60.00 KOSPI200 화학 N N N Y 60 N 4895 -55 5 -1.11 893533380 181443 94.86 4950 4970 4890 6430 3465 4950 4924.60 8.37 0 18791 4996 4972 4926 4902 4856 4985 4915 14363 1480 5000 3660 5 1 287260287 14061 8.92 1.11 12 0.06 549.00 4401.00 8360 20240507 -41.45 4070 20241023 20.27 5390 -9.18 20250131 4610 6.18 20250110 8360 -41.45 20240507 4070 20.27 20241023 0.20 N 073240 5000 14363 억 24052002 N N 7035 N 00 N
12 20250320 140644 55 60.00 KOSPI200 화학 N N N Y 60 N 4920 -30 5 -0.61 704039077 142833 74.68 4950 4970 4900 6430 3465 4950 4929.11 8.37 0 32435 4996 4972 4926 4902 4856 4985 4915 14363 1480 5000 3660 5 1 287260287 14133 8.96 1.12 12 0.05 549.00 4401.00 8360 20240507 -41.15 4070 20241023 20.88 5390 -8.72 20250131 4610 6.72 20250110 8360 -41.15 20240507 4070 20.88 20241023 0.20 N 073240 5000 14363 억 24052002 N N 7035 N 00 N