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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8640,-230,5,-2.59,23415284170,2593438,33.32,8870,9450,8490,11530,6210,8870,9028.83,1.24,0,-101660,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2078,56.10,2.13,12,10.78,154.00,4049.00,17190,20240614,-49.74,5310,20240313,62.71,10290,-16.03,20250228,5820,48.45,20250203,17190,-49.74,20240614,5310,62.71,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,150924,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8540,-330,5,-3.72,22875842950,2530602,32.52,8870,9450,8490,11530,6210,8870,9039.75,1.24,0,-102500,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2054,55.45,2.11,12,10.52,154.00,4049.00,17190,20240614,-50.32,5310,20240313,60.83,10290,-17.01,20250228,5820,46.74,20250203,17190,-50.32,20240614,5310,60.83,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,140921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8600,-270,5,-3.04,21353878985,2352350,30.23,8870,9450,8570,11530,6210,8870,9077.77,1.24,0,-91260,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2069,55.84,2.12,12,9.78,154.00,4049.00,17190,20240614,-49.97,5310,20240313,61.96,10290,-16.42,20250228,5820,47.77,20250203,17190,-49.97,20240614,5310,61.96,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,130922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-70,5,-0.79,19967873795,2193004,28.18,8870,9450,8740,11530,6210,8870,9105.37,1.24,0,-77698,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2117,57.14,2.17,12,9.12,154.00,4049.00,17190,20240614,-48.81,5310,20240313,65.73,10290,-14.48,20250228,5820,51.20,20250203,17190,-48.81,20240614,5310,65.73,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,120922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,-30,5,-0.34,18998439535,2082552,26.76,8870,9450,8750,11530,6210,8870,9122.79,1.24,0,-68381,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2126,57.40,2.18,12,8.66,154.00,4049.00,17190,20240614,-48.57,5310,20240313,66.48,10290,-14.09,20250228,5820,51.89,20250203,17190,-48.57,20240614,5310,66.48,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,110921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8910,40,2,0.45,17757458220,1942631,24.96,8870,9450,8750,11530,6210,8870,9141.07,1.24,0,-69094,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2143,57.86,2.20,12,8.08,154.00,4049.00,17190,20240614,-48.17,5310,20240313,67.80,10290,-13.41,20250228,5820,53.09,20250203,17190,-48.17,20240614,5310,67.80,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,100918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9080,210,2,2.37,15697222230,1713630,22.02,8870,9450,8750,11530,6210,8870,9160.39,1.24,0,-91054,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2184,58.96,2.24,12,7.12,154.00,4049.00,17190,20240614,-47.18,5310,20240313,71.00,10290,-11.76,20250228,5820,56.01,20250203,17190,-47.18,20240614,5310,71.00,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250307,090925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9100,230,2,2.59,3877119715,428466,5.51,8870,9240,8750,11530,6210,8870,9049.26,1.24,0,-57400,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2189,59.09,2.25,12,1.78,154.00,4049.00,17190,20240614,-47.06,5310,20240313,71.37,10290,-11.56,20250228,5820,56.36,20250203,17190,-47.06,20240614,5310,71.37,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N
20250306,160916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8870,420,2,4.97,69744072705,7749242,364.36,8440,9400,8170,10980,5920,8450,9000.22,1.10,0,31975,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2134,57.60,2.19,12,32.21,154.00,4049.00,17190,20240614,-48.40,5310,20240313,67.04,10290,-13.80,20250228,5820,52.41,20250203,17190,-48.40,20240614,5310,67.04,20240313,2.84,N,214420,200,48 억,,265442,N,N,1790,N,00,N
20250306,150916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,360,2,4.26,68605108675,7619691,358.27,8440,9400,8170,10980,5920,8450,9003.70,1.10,0,3950,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2119,57.21,2.18,12,31.68,154.00,4049.00,17190,20240614,-48.75,5310,20240313,65.91,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5310,65.91,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,140915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8990,540,2,6.39,66088514465,7336196,344.94,8440,9400,8170,10980,5920,8450,9008.60,1.10,0,-59011,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2163,58.38,2.22,12,30.50,154.00,4049.00,17190,20240614,-47.70,5310,20240313,69.30,10290,-12.63,20250228,5820,54.47,20250203,17190,-47.70,20240614,5310,69.30,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,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 20250307 160920 57 100.00 KOSPI 화학 N N N N N 8640 -230 5 -2.59 23415284170 2593438 33.32 8870 9450 8490 11530 6210 8870 9028.83 1.24 0 -101660 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2078 56.10 2.13 12 10.78 154.00 4049.00 17190 20240614 -49.74 5310 20240313 62.71 10290 -16.03 20250228 5820 48.45 20250203 17190 -49.74 20240614 5310 62.71 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
3 20250307 150924 57 100.00 KOSPI 화학 N N N N N 8540 -330 5 -3.72 22875842950 2530602 32.52 8870 9450 8490 11530 6210 8870 9039.75 1.24 0 -102500 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2054 55.45 2.11 12 10.52 154.00 4049.00 17190 20240614 -50.32 5310 20240313 60.83 10290 -17.01 20250228 5820 46.74 20250203 17190 -50.32 20240614 5310 60.83 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
4 20250307 140921 57 100.00 KOSPI 화학 N N N N N 8600 -270 5 -3.04 21353878985 2352350 30.23 8870 9450 8570 11530 6210 8870 9077.77 1.24 0 -91260 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2069 55.84 2.12 12 9.78 154.00 4049.00 17190 20240614 -49.97 5310 20240313 61.96 10290 -16.42 20250228 5820 47.77 20250203 17190 -49.97 20240614 5310 61.96 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
5 20250307 130922 57 100.00 KOSPI 화학 N N N N N 8800 -70 5 -0.79 19967873795 2193004 28.18 8870 9450 8740 11530 6210 8870 9105.37 1.24 0 -77698 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2117 57.14 2.17 12 9.12 154.00 4049.00 17190 20240614 -48.81 5310 20240313 65.73 10290 -14.48 20250228 5820 51.20 20250203 17190 -48.81 20240614 5310 65.73 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
6 20250307 120922 57 100.00 KOSPI 화학 N N N N N 8840 -30 5 -0.34 18998439535 2082552 26.76 8870 9450 8750 11530 6210 8870 9122.79 1.24 0 -68381 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2126 57.40 2.18 12 8.66 154.00 4049.00 17190 20240614 -48.57 5310 20240313 66.48 10290 -14.09 20250228 5820 51.89 20250203 17190 -48.57 20240614 5310 66.48 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
7 20250307 110921 57 100.00 KOSPI 화학 N N N N N 8910 40 2 0.45 17757458220 1942631 24.96 8870 9450 8750 11530 6210 8870 9141.07 1.24 0 -69094 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2143 57.86 2.20 12 8.08 154.00 4049.00 17190 20240614 -48.17 5310 20240313 67.80 10290 -13.41 20250228 5820 53.09 20250203 17190 -48.17 20240614 5310 67.80 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
8 20250307 100918 57 100.00 KOSPI 화학 N N N N N 9080 210 2 2.37 15697222230 1713630 22.02 8870 9450 8750 11530 6210 8870 9160.39 1.24 0 -91054 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2184 58.96 2.24 12 7.12 154.00 4049.00 17190 20240614 -47.18 5310 20240313 71.00 10290 -11.76 20250228 5820 56.01 20250203 17190 -47.18 20240614 5310 71.00 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
9 20250307 090925 57 100.00 KOSPI 화학 N N N N N 9100 230 2 2.59 3877119715 428466 5.51 8870 9240 8750 11530 6210 8870 9049.26 1.24 0 -57400 10043 9456 8813 8226 7583 9750 8520 48 2660 200 6380 10 1 24054799 2189 59.09 2.25 12 1.78 154.00 4049.00 17190 20240614 -47.06 5310 20240313 71.37 10290 -11.56 20250228 5820 56.36 20250203 17190 -47.06 20240614 5310 71.37 20240313 3.03 N 214420 200 48 억 297293 N N 1790 N 00 N
10 20250306 160916 57 100.00 KOSPI 화학 N N N N N 8870 420 2 4.97 69744072705 7749242 364.36 8440 9400 8170 10980 5920 8450 9000.22 1.10 0 31975 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2134 57.60 2.19 12 32.21 154.00 4049.00 17190 20240614 -48.40 5310 20240313 67.04 10290 -13.80 20250228 5820 52.41 20250203 17190 -48.40 20240614 5310 67.04 20240313 2.84 N 214420 200 48 억 265442 N N 1790 N 00 N
11 20250306 150916 57 100.00 KOSPI 화학 N N N N N 8810 360 2 4.26 68605108675 7619691 358.27 8440 9400 8170 10980 5920 8450 9003.70 1.10 0 3950 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2119 57.21 2.18 12 31.68 154.00 4049.00 17190 20240614 -48.75 5310 20240313 65.91 10290 -14.38 20250228 5820 51.37 20250203 17190 -48.75 20240614 5310 65.91 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
12 20250306 140915 57 100.00 KOSPI 화학 N N N N N 8990 540 2 6.39 66088514465 7336196 344.94 8440 9400 8170 10980 5920 8450 9008.60 1.10 0 -59011 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2163 58.38 2.22 12 30.50 154.00 4049.00 17190 20240614 -47.70 5310 20240313 69.30 10290 -12.63 20250228 5820 54.47 20250203 17190 -47.70 20240614 5310 69.30 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N