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
079980/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
20250321,160711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,-10,5,-0.37,313272380,114335,7.06,2725,2795,2630,3545,1915,2730,2739.98,1.73,0,20449,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,938,-0.71,0.37,12,0.33,-3843.00,7334.00,4250,20240311,-36.00,2315,20241115,17.49,2995,-9.18,20250320,2435,11.70,20250213,4220,-35.55,20240402,2315,17.49,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,62,N,00,N
20250321,150655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,40,2,1.47,276373075,100915,6.23,2725,2795,2630,3545,1915,2730,2738.70,1.73,0,20130,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,956,-0.72,0.38,12,0.29,-3843.00,7334.00,4250,20240311,-34.82,2315,20241115,19.65,2995,-7.51,20250320,2435,13.76,20250213,4220,-34.36,20240402,2315,19.65,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250321,140656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,55,2,2.01,249113825,91090,5.62,2725,2795,2630,3545,1915,2730,2734.83,1.73,0,19225,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,961,-0.72,0.38,12,0.26,-3843.00,7334.00,4250,20240311,-34.47,2315,20241115,20.30,2995,-7.01,20250320,2435,14.37,20250213,4220,-34.00,20240402,2315,20.30,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250321,130656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,20,2,0.73,197311040,72417,4.47,2725,2780,2630,3545,1915,2730,2724.63,1.73,0,10543,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,949,-0.72,0.37,12,0.21,-3843.00,7334.00,4250,20240311,-35.29,2315,20241115,18.79,2995,-8.18,20250320,2435,12.94,20250213,4220,-34.83,20240402,2315,18.79,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250321,120657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2740,10,2,0.37,178385260,65555,4.05,2725,2770,2630,3545,1915,2730,2721.11,1.73,0,10334,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,945,-0.71,0.37,12,0.19,-3843.00,7334.00,4250,20240311,-35.53,2315,20241115,18.36,2995,-8.51,20250320,2435,12.53,20250213,4220,-35.07,20240402,2315,18.36,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250321,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,5,2,0.18,157057070,57747,3.56,2725,2770,2630,3545,1915,2730,2719.69,1.73,0,8308,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,944,-0.71,0.37,12,0.17,-3843.00,7334.00,4250,20240311,-35.65,2315,20241115,18.14,2995,-8.68,20250320,2435,12.32,20250213,4220,-35.19,20240402,2315,18.14,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250321,100657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2745,15,2,0.55,120661790,44464,2.74,2725,2770,2630,3545,1915,2730,2713.59,1.73,0,6953,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,947,-0.71,0.37,12,0.13,-3843.00,7334.00,4250,20240311,-35.41,2315,20241115,18.57,2995,-8.35,20250320,2435,12.73,20250213,4220,-34.95,20240402,2315,18.57,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250321,090700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,-10,5,-0.37,55283440,20413,1.26,2725,2770,2630,3545,1915,2730,2707.92,1.73,0,5250,3170,2950,2775,2555,2380,3060,2665,1725,815,5000,1960,5,1,34500000,938,-0.71,0.37,12,0.06,-3843.00,7334.00,4250,20240311,-36.00,2315,20241115,17.49,2995,-9.18,20250320,2435,11.70,20250213,4220,-35.55,20240402,2315,17.49,20241115,0.34,N,079980,5000,1725 억,,596880,N,N,6,N,00,N
20250320,160949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,85,2,3.21,4597515778,1613046,7824.62,2655,2995,2600,3435,1855,2645,2850.21,1.62,0,37034,2681,2662,2636,2617,2591,2650,2605,1725,790,5000,1900,5,1,34500000,942,-0.71,0.37,12,4.68,-3843.00,7334.00,4250,20240308,-35.76,2315,20241115,17.93,2995,-8.85,20250320,2435,12.11,20250213,4220,-35.31,20240402,2315,17.93,20241115,0.33,N,079980,5000,1725 억,,559945,N,N,6,N,00,N
20250320,150655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,135,2,5.10,4516867923,1583649,7682.02,2655,2995,2600,3435,1855,2645,2852.19,1.62,0,33650,2681,2662,2636,2617,2591,2650,2605,1725,790,5000,1900,5,1,34500000,959,-0.72,0.38,12,4.59,-3843.00,7334.00,4250,20240308,-34.59,2315,20241115,20.09,2995,-7.18,20250320,2435,14.17,20250213,4220,-34.12,20240402,2315,20.09,20241115,0.33,N,079980,5000,1725 억,,559945,N,N,4,N,00,N
20250320,140658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2795,150,2,5.67,4299788507,1505589,7303.37,2655,2995,2600,3435,1855,2645,2855.88,1.62,0,16238,2681,2662,2636,2617,2591,2650,2605,1725,790,5000,1900,5,1,34500000,964,-0.73,0.38,12,4.36,-3843.00,7334.00,4250,20240308,-34.24,2315,20241115,20.73,2995,-6.68,20250320,2435,14.78,20250213,4220,-33.77,20240402,2315,20.73,20241115,0.33,N,079980,5000,1725 억,,559945,N,N,4,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 160711 57 100.00 KOSPI 화학 N N N N N 2720 -10 5 -0.37 313272380 114335 7.06 2725 2795 2630 3545 1915 2730 2739.98 1.73 0 20449 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 938 -0.71 0.37 12 0.33 -3843.00 7334.00 4250 20240311 -36.00 2315 20241115 17.49 2995 -9.18 20250320 2435 11.70 20250213 4220 -35.55 20240402 2315 17.49 20241115 0.34 N 079980 5000 1725 억 596880 N N 62 N 00 N
3 20250321 150655 57 100.00 KOSPI 화학 N N N N N 2770 40 2 1.47 276373075 100915 6.23 2725 2795 2630 3545 1915 2730 2738.70 1.73 0 20130 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 956 -0.72 0.38 12 0.29 -3843.00 7334.00 4250 20240311 -34.82 2315 20241115 19.65 2995 -7.51 20250320 2435 13.76 20250213 4220 -34.36 20240402 2315 19.65 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
4 20250321 140656 57 100.00 KOSPI 화학 N N N N N 2785 55 2 2.01 249113825 91090 5.62 2725 2795 2630 3545 1915 2730 2734.83 1.73 0 19225 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 961 -0.72 0.38 12 0.26 -3843.00 7334.00 4250 20240311 -34.47 2315 20241115 20.30 2995 -7.01 20250320 2435 14.37 20250213 4220 -34.00 20240402 2315 20.30 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
5 20250321 130656 57 100.00 KOSPI 화학 N N N N N 2750 20 2 0.73 197311040 72417 4.47 2725 2780 2630 3545 1915 2730 2724.63 1.73 0 10543 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 949 -0.72 0.37 12 0.21 -3843.00 7334.00 4250 20240311 -35.29 2315 20241115 18.79 2995 -8.18 20250320 2435 12.94 20250213 4220 -34.83 20240402 2315 18.79 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
6 20250321 120657 57 100.00 KOSPI 화학 N N N N N 2740 10 2 0.37 178385260 65555 4.05 2725 2770 2630 3545 1915 2730 2721.11 1.73 0 10334 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 945 -0.71 0.37 12 0.19 -3843.00 7334.00 4250 20240311 -35.53 2315 20241115 18.36 2995 -8.51 20250320 2435 12.53 20250213 4220 -35.07 20240402 2315 18.36 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
7 20250321 110656 57 100.00 KOSPI 화학 N N N N N 2735 5 2 0.18 157057070 57747 3.56 2725 2770 2630 3545 1915 2730 2719.69 1.73 0 8308 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 944 -0.71 0.37 12 0.17 -3843.00 7334.00 4250 20240311 -35.65 2315 20241115 18.14 2995 -8.68 20250320 2435 12.32 20250213 4220 -35.19 20240402 2315 18.14 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
8 20250321 100657 57 100.00 KOSPI 화학 N N N N N 2745 15 2 0.55 120661790 44464 2.74 2725 2770 2630 3545 1915 2730 2713.59 1.73 0 6953 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 947 -0.71 0.37 12 0.13 -3843.00 7334.00 4250 20240311 -35.41 2315 20241115 18.57 2995 -8.35 20250320 2435 12.73 20250213 4220 -34.95 20240402 2315 18.57 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
9 20250321 090700 57 100.00 KOSPI 화학 N N N N N 2720 -10 5 -0.37 55283440 20413 1.26 2725 2770 2630 3545 1915 2730 2707.92 1.73 0 5250 3170 2950 2775 2555 2380 3060 2665 1725 815 5000 1960 5 1 34500000 938 -0.71 0.37 12 0.06 -3843.00 7334.00 4250 20240311 -36.00 2315 20241115 17.49 2995 -9.18 20250320 2435 11.70 20250213 4220 -35.55 20240402 2315 17.49 20241115 0.34 N 079980 5000 1725 억 596880 N N 6 N 00 N
10 20250320 160949 57 100.00 KOSPI 화학 N N N N N 2730 85 2 3.21 4597515778 1613046 7824.62 2655 2995 2600 3435 1855 2645 2850.21 1.62 0 37034 2681 2662 2636 2617 2591 2650 2605 1725 790 5000 1900 5 1 34500000 942 -0.71 0.37 12 4.68 -3843.00 7334.00 4250 20240308 -35.76 2315 20241115 17.93 2995 -8.85 20250320 2435 12.11 20250213 4220 -35.31 20240402 2315 17.93 20241115 0.33 N 079980 5000 1725 억 559945 N N 6 N 00 N
11 20250320 150655 57 100.00 KOSPI 화학 N N N N N 2780 135 2 5.10 4516867923 1583649 7682.02 2655 2995 2600 3435 1855 2645 2852.19 1.62 0 33650 2681 2662 2636 2617 2591 2650 2605 1725 790 5000 1900 5 1 34500000 959 -0.72 0.38 12 4.59 -3843.00 7334.00 4250 20240308 -34.59 2315 20241115 20.09 2995 -7.18 20250320 2435 14.17 20250213 4220 -34.12 20240402 2315 20.09 20241115 0.33 N 079980 5000 1725 억 559945 N N 4 N 00 N
12 20250320 140658 57 100.00 KOSPI 화학 N N N N N 2795 150 2 5.67 4299788507 1505589 7303.37 2655 2995 2600 3435 1855 2645 2855.88 1.62 0 16238 2681 2662 2636 2617 2591 2650 2605 1725 790 5000 1900 5 1 34500000 964 -0.73 0.38 12 4.36 -3843.00 7334.00 4250 20240308 -34.24 2315 20241115 20.73 2995 -6.68 20250320 2435 14.78 20250213 4220 -33.77 20240402 2315 20.73 20241115 0.33 N 079980 5000 1725 억 559945 N N 4 N 00 N