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
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
20250321,161012,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9100,60,2,0.66,21615570175,2300215,73.84,9520,9850,9010,11750,6330,9040,9397.41,0.82,0,-11008,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2189,59.09,2.25,12,9.56,154.00,4049.00,17190,20240614,-47.06,5310,20240313,71.37,10290,-11.56,20250228,5820,56.36,20250203,17190,-47.06,20240614,5410,68.21,20241209,4.22,N,214420,200,48 억,,196797,N,N,502,N,00,N
20250321,150957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9150,110,2,1.22,21091664835,2242748,71.99,9520,9850,9010,11750,6330,9040,9404.40,0.82,0,-11125,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2201,59.42,2.26,12,9.32,154.00,4049.00,17190,20240614,-46.77,5310,20240313,72.32,10290,-11.08,20250228,5820,57.22,20250203,17190,-46.77,20240614,5410,69.13,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250321,140958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9090,50,2,0.55,20152021240,2139869,68.69,9520,9850,9010,11750,6330,9040,9417.43,0.82,0,-7752,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2187,59.03,2.24,12,8.90,154.00,4049.00,17190,20240614,-47.12,5310,20240313,71.19,10290,-11.66,20250228,5820,56.19,20250203,17190,-47.12,20240614,5410,68.02,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250321,130959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9110,70,2,0.77,19216511630,2036591,65.37,9520,9850,9060,11750,6330,9040,9435.65,0.82,0,-6772,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2191,59.16,2.25,12,8.47,154.00,4049.00,17190,20240614,-47.00,5310,20240313,71.56,10290,-11.47,20250228,5820,56.53,20250203,17190,-47.00,20240614,5410,68.39,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250321,120959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9140,100,2,1.11,18668637765,1976525,63.45,9520,9850,9060,11750,6330,9040,9445.21,0.82,0,-2790,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2199,59.35,2.26,12,8.22,154.00,4049.00,17190,20240614,-46.83,5310,20240313,72.13,10290,-11.18,20250228,5820,57.04,20250203,17190,-46.83,20240614,5410,68.95,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250321,110958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9110,70,2,0.77,18098528010,1914096,61.44,9520,9850,9060,11750,6330,9040,9455.42,0.82,0,-137,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2191,59.16,2.25,12,7.96,154.00,4049.00,17190,20240614,-47.00,5310,20240313,71.56,10290,-11.47,20250228,5820,56.53,20250203,17190,-47.00,20240614,5410,68.39,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250321,101000,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9220,180,2,1.99,16883001265,1781539,57.19,9520,9850,9060,11750,6330,9040,9476.67,0.82,0,5350,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2218,59.87,2.28,12,7.41,154.00,4049.00,17190,20240614,-46.36,5310,20240313,73.63,10290,-10.40,20250228,5820,58.42,20250203,17190,-46.36,20240614,5410,70.43,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250321,091005,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9360,320,2,3.54,10784743710,1124266,36.09,9520,9850,9290,11750,6330,9040,9592.76,0.82,0,20414,9873,9456,9183,8766,8493,9320,8630,48,2710,200,6500,10,1,24054799,2252,60.78,2.31,12,4.67,154.00,4049.00,17190,20240614,-45.55,5310,20240313,76.27,10290,-9.04,20250228,5820,60.82,20250203,17190,-45.55,20240614,5410,73.01,20241209,4.22,N,214420,200,48 억,,196797,N,N,830,N,00,N
20250320,161440,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9040,40,2,0.44,28182709390,3021549,195.36,9050,9600,8910,11700,6300,9000,9327.53,0.92,0,-24854,9480,9240,9030,8790,8580,9360,8910,48,2700,200,6480,10,1,24054799,2175,58.70,2.23,12,12.56,154.00,4049.00,17190,20240614,-47.41,5310,20240313,70.24,10290,-12.15,20250228,5820,55.33,20250203,17190,-47.41,20240614,5410,67.10,20241209,4.10,N,214420,200,48 억,,220627,N,N,830,N,00,N
20250320,150956,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8970,-30,5,-0.33,27749832070,2973562,192.26,9050,9600,8910,11700,6300,9000,9332.19,0.92,0,-26208,9480,9240,9030,8790,8580,9360,8910,48,2700,200,6480,10,1,24054799,2158,58.25,2.22,12,12.36,154.00,4049.00,17190,20240614,-47.82,5310,20240313,68.93,10290,-12.83,20250228,5820,54.12,20250203,17190,-47.82,20240614,5410,65.80,20241209,4.10,N,214420,200,48 억,,220627,N,N,0,N,00,N
20250320,140959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8980,-20,5,-0.22,26778266900,2865419,185.27,9050,9600,8910,11700,6300,9000,9345.32,0.92,0,-24723,9480,9240,9030,8790,8580,9360,8910,48,2700,200,6480,10,1,24054799,2160,58.31,2.22,12,11.91,154.00,4049.00,17190,20240614,-47.76,5310,20240313,69.11,10290,-12.73,20250228,5820,54.30,20250203,17190,-47.76,20240614,5410,65.99,20241209,4.10,N,214420,200,48 억,,220627,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 161012 57 100.00 KOSPI 화학 N N N N N 9100 60 2 0.66 21615570175 2300215 73.84 9520 9850 9010 11750 6330 9040 9397.41 0.82 0 -11008 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2189 59.09 2.25 12 9.56 154.00 4049.00 17190 20240614 -47.06 5310 20240313 71.37 10290 -11.56 20250228 5820 56.36 20250203 17190 -47.06 20240614 5410 68.21 20241209 4.22 N 214420 200 48 억 196797 N N 502 N 00 N
3 20250321 150957 57 100.00 KOSPI 화학 N N N N N 9150 110 2 1.22 21091664835 2242748 71.99 9520 9850 9010 11750 6330 9040 9404.40 0.82 0 -11125 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2201 59.42 2.26 12 9.32 154.00 4049.00 17190 20240614 -46.77 5310 20240313 72.32 10290 -11.08 20250228 5820 57.22 20250203 17190 -46.77 20240614 5410 69.13 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
4 20250321 140958 57 100.00 KOSPI 화학 N N N N N 9090 50 2 0.55 20152021240 2139869 68.69 9520 9850 9010 11750 6330 9040 9417.43 0.82 0 -7752 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2187 59.03 2.24 12 8.90 154.00 4049.00 17190 20240614 -47.12 5310 20240313 71.19 10290 -11.66 20250228 5820 56.19 20250203 17190 -47.12 20240614 5410 68.02 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
5 20250321 130959 57 100.00 KOSPI 화학 N N N N N 9110 70 2 0.77 19216511630 2036591 65.37 9520 9850 9060 11750 6330 9040 9435.65 0.82 0 -6772 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2191 59.16 2.25 12 8.47 154.00 4049.00 17190 20240614 -47.00 5310 20240313 71.56 10290 -11.47 20250228 5820 56.53 20250203 17190 -47.00 20240614 5410 68.39 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
6 20250321 120959 57 100.00 KOSPI 화학 N N N N N 9140 100 2 1.11 18668637765 1976525 63.45 9520 9850 9060 11750 6330 9040 9445.21 0.82 0 -2790 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2199 59.35 2.26 12 8.22 154.00 4049.00 17190 20240614 -46.83 5310 20240313 72.13 10290 -11.18 20250228 5820 57.04 20250203 17190 -46.83 20240614 5410 68.95 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
7 20250321 110958 57 100.00 KOSPI 화학 N N N N N 9110 70 2 0.77 18098528010 1914096 61.44 9520 9850 9060 11750 6330 9040 9455.42 0.82 0 -137 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2191 59.16 2.25 12 7.96 154.00 4049.00 17190 20240614 -47.00 5310 20240313 71.56 10290 -11.47 20250228 5820 56.53 20250203 17190 -47.00 20240614 5410 68.39 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
8 20250321 101000 57 100.00 KOSPI 화학 N N N N N 9220 180 2 1.99 16883001265 1781539 57.19 9520 9850 9060 11750 6330 9040 9476.67 0.82 0 5350 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2218 59.87 2.28 12 7.41 154.00 4049.00 17190 20240614 -46.36 5310 20240313 73.63 10290 -10.40 20250228 5820 58.42 20250203 17190 -46.36 20240614 5410 70.43 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
9 20250321 091005 57 100.00 KOSPI 화학 N N N N N 9360 320 2 3.54 10784743710 1124266 36.09 9520 9850 9290 11750 6330 9040 9592.76 0.82 0 20414 9873 9456 9183 8766 8493 9320 8630 48 2710 200 6500 10 1 24054799 2252 60.78 2.31 12 4.67 154.00 4049.00 17190 20240614 -45.55 5310 20240313 76.27 10290 -9.04 20250228 5820 60.82 20250203 17190 -45.55 20240614 5410 73.01 20241209 4.22 N 214420 200 48 억 196797 N N 830 N 00 N
10 20250320 161440 57 100.00 KOSPI 화학 N N N N N 9040 40 2 0.44 28182709390 3021549 195.36 9050 9600 8910 11700 6300 9000 9327.53 0.92 0 -24854 9480 9240 9030 8790 8580 9360 8910 48 2700 200 6480 10 1 24054799 2175 58.70 2.23 12 12.56 154.00 4049.00 17190 20240614 -47.41 5310 20240313 70.24 10290 -12.15 20250228 5820 55.33 20250203 17190 -47.41 20240614 5410 67.10 20241209 4.10 N 214420 200 48 억 220627 N N 830 N 00 N
11 20250320 150956 57 100.00 KOSPI 화학 N N N N N 8970 -30 5 -0.33 27749832070 2973562 192.26 9050 9600 8910 11700 6300 9000 9332.19 0.92 0 -26208 9480 9240 9030 8790 8580 9360 8910 48 2700 200 6480 10 1 24054799 2158 58.25 2.22 12 12.36 154.00 4049.00 17190 20240614 -47.82 5310 20240313 68.93 10290 -12.83 20250228 5820 54.12 20250203 17190 -47.82 20240614 5410 65.80 20241209 4.10 N 214420 200 48 억 220627 N N 0 N 00 N
12 20250320 140959 57 100.00 KOSPI 화학 N N N N N 8980 -20 5 -0.22 26778266900 2865419 185.27 9050 9600 8910 11700 6300 9000 9345.32 0.92 0 -24723 9480 9240 9030 8790 8580 9360 8910 48 2700 200 6480 10 1 24054799 2160 58.31 2.22 12 11.91 154.00 4049.00 17190 20240614 -47.76 5310 20240313 69.11 10290 -12.73 20250228 5820 54.30 20250203 17190 -47.76 20240614 5410 65.99 20241209 4.10 N 214420 200 48 억 220627 N N 0 N 00 N