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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083420/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
20250318,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,40,2,0.62,6888585695,1035179,1604.23,6340,6970,6320,8320,4480,6400,6654.72,1.67,0,-72807,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1546,18.89,1.24,12,4.31,341.00,5211.00,9490,20240319,-32.14,4210,20241210,52.97,8200,-21.46,20250113,6120,5.23,20250311,9490,-32.14,20240319,4210,52.97,20241210,3.74,N,083420,500,120 억,,400727,N,N,21,N,00,N
20250318,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,60,2,0.94,6669702005,1001203,1551.58,6340,6970,6320,8320,4480,6400,6661.69,1.67,0,-81877,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1550,18.94,1.24,12,4.17,341.00,5211.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6120,5.56,20250311,9490,-31.93,20240319,4210,53.44,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250318,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,160,2,2.50,6411891405,961475,1490.01,6340,6970,6320,8320,4480,6400,6668.81,1.67,0,-91954,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1574,19.24,1.26,12,4.01,341.00,5211.00,9490,20240319,-30.87,4210,20241210,55.82,8200,-20.00,20250113,6120,7.19,20250311,9490,-30.87,20240319,4210,55.82,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250318,130657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,120,2,1.88,6158628645,922760,1430.01,6340,6970,6320,8320,4480,6400,6674.14,1.67,0,-88516,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1565,19.12,1.25,12,3.84,341.00,5211.00,9490,20240319,-31.30,4210,20241210,54.87,8200,-20.49,20250113,6120,6.54,20250311,9490,-31.30,20240319,4210,54.87,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250318,120658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6640,240,2,3.75,5368377250,803195,1244.72,6340,6970,6320,8320,4480,6400,6683.78,1.67,0,-83548,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1594,19.47,1.27,12,3.35,341.00,5211.00,9490,20240319,-30.03,4210,20241210,57.72,8200,-19.02,20250113,6120,8.50,20250311,9490,-30.03,20240319,4210,57.72,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250318,110656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,160,2,2.50,4901331125,731966,1134.34,6340,6970,6320,8320,4480,6400,6696.12,1.67,0,-82663,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1574,19.24,1.26,12,3.05,341.00,5211.00,9490,20240319,-30.87,4210,20241210,55.82,8200,-20.00,20250113,6120,7.19,20250311,9490,-30.87,20240319,4210,55.82,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250318,100659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,100,2,1.56,398950670,61997,96.08,6340,6640,6320,8320,4480,6400,6435.00,1.67,0,923,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1560,19.06,1.25,12,0.26,341.00,5211.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6120,6.21,20250311,9490,-31.51,20240319,4210,54.39,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250318,090700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,-30,5,-0.47,63754880,10012,15.52,6340,6430,6320,8320,4480,6400,6367.85,1.67,0,4506,6560,6480,6410,6330,6260,6445,6295,120,1920,500,4220,10,1,24000000,1529,18.68,1.22,12,0.04,341.00,5211.00,9490,20240319,-32.88,4210,20241210,51.31,8200,-22.32,20250113,6120,4.08,20250311,9490,-32.88,20240319,4210,51.31,20241210,3.74,N,083420,500,120 억,,400727,N,N,6,N,00,N
20250317,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-80,5,-1.23,408881370,63942,133.45,6480,6490,6340,8420,4540,6480,6394.56,1.71,0,-8704,6626,6552,6486,6412,6346,6520,6380,120,1940,500,4270,10,1,24000000,1536,18.77,1.23,12,0.27,341.00,5211.00,9490,20240319,-32.56,4210,20241210,52.02,8200,-21.95,20250113,6120,4.58,20250311,9490,-32.56,20240319,4210,52.02,20241210,3.75,N,083420,500,120 억,,409431,N,N,6,N,00,N
20250317,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,-120,5,-1.85,367942410,57528,120.06,6480,6490,6340,8420,4540,6480,6395.88,1.71,0,-6917,6626,6552,6486,6412,6346,6520,6380,120,1940,500,4270,10,1,24000000,1526,18.65,1.22,12,0.24,341.00,5211.00,9490,20240319,-32.98,4210,20241210,51.07,8200,-22.44,20250113,6120,3.92,20250311,9490,-32.98,20240319,4210,51.07,20241210,3.75,N,083420,500,120 억,,409431,N,N,7,N,00,N
20250317,140656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-90,5,-1.39,308708105,48219,100.63,6480,6490,6340,8420,4540,6480,6402.21,1.71,0,-6973,6626,6552,6486,6412,6346,6520,6380,120,1940,500,4270,10,1,24000000,1534,18.74,1.23,12,0.20,341.00,5211.00,9490,20240319,-32.67,4210,20241210,51.78,8200,-22.07,20250113,6120,4.41,20250311,9490,-32.67,20240319,4210,51.78,20241210,3.75,N,083420,500,120 억,,409431,N,N,7,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 20250318 160656 55 60.00 KOSPI 화학 N N N Y 60 N 6440 40 2 0.62 6888585695 1035179 1604.23 6340 6970 6320 8320 4480 6400 6654.72 1.67 0 -72807 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1546 18.89 1.24 12 4.31 341.00 5211.00 9490 20240319 -32.14 4210 20241210 52.97 8200 -21.46 20250113 6120 5.23 20250311 9490 -32.14 20240319 4210 52.97 20241210 3.74 N 083420 500 120 억 400727 N N 21 N 00 N
3 20250318 150700 55 60.00 KOSPI 화학 N N N Y 60 N 6460 60 2 0.94 6669702005 1001203 1551.58 6340 6970 6320 8320 4480 6400 6661.69 1.67 0 -81877 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1550 18.94 1.24 12 4.17 341.00 5211.00 9490 20240319 -31.93 4210 20241210 53.44 8200 -21.22 20250113 6120 5.56 20250311 9490 -31.93 20240319 4210 53.44 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
4 20250318 140658 55 60.00 KOSPI 화학 N N N Y 60 N 6560 160 2 2.50 6411891405 961475 1490.01 6340 6970 6320 8320 4480 6400 6668.81 1.67 0 -91954 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1574 19.24 1.26 12 4.01 341.00 5211.00 9490 20240319 -30.87 4210 20241210 55.82 8200 -20.00 20250113 6120 7.19 20250311 9490 -30.87 20240319 4210 55.82 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
5 20250318 130657 55 60.00 KOSPI 화학 N N N Y 60 N 6520 120 2 1.88 6158628645 922760 1430.01 6340 6970 6320 8320 4480 6400 6674.14 1.67 0 -88516 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1565 19.12 1.25 12 3.84 341.00 5211.00 9490 20240319 -31.30 4210 20241210 54.87 8200 -20.49 20250113 6120 6.54 20250311 9490 -31.30 20240319 4210 54.87 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
6 20250318 120658 55 60.00 KOSPI 화학 N N N Y 60 N 6640 240 2 3.75 5368377250 803195 1244.72 6340 6970 6320 8320 4480 6400 6683.78 1.67 0 -83548 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1594 19.47 1.27 12 3.35 341.00 5211.00 9490 20240319 -30.03 4210 20241210 57.72 8200 -19.02 20250113 6120 8.50 20250311 9490 -30.03 20240319 4210 57.72 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
7 20250318 110656 55 60.00 KOSPI 화학 N N N Y 60 N 6560 160 2 2.50 4901331125 731966 1134.34 6340 6970 6320 8320 4480 6400 6696.12 1.67 0 -82663 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1574 19.24 1.26 12 3.05 341.00 5211.00 9490 20240319 -30.87 4210 20241210 55.82 8200 -20.00 20250113 6120 7.19 20250311 9490 -30.87 20240319 4210 55.82 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
8 20250318 100659 55 60.00 KOSPI 화학 N N N Y 60 N 6500 100 2 1.56 398950670 61997 96.08 6340 6640 6320 8320 4480 6400 6435.00 1.67 0 923 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1560 19.06 1.25 12 0.26 341.00 5211.00 9490 20240319 -31.51 4210 20241210 54.39 8200 -20.73 20250113 6120 6.21 20250311 9490 -31.51 20240319 4210 54.39 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
9 20250318 090700 55 60.00 KOSPI 화학 N N N Y 60 N 6370 -30 5 -0.47 63754880 10012 15.52 6340 6430 6320 8320 4480 6400 6367.85 1.67 0 4506 6560 6480 6410 6330 6260 6445 6295 120 1920 500 4220 10 1 24000000 1529 18.68 1.22 12 0.04 341.00 5211.00 9490 20240319 -32.88 4210 20241210 51.31 8200 -22.32 20250113 6120 4.08 20250311 9490 -32.88 20240319 4210 51.31 20241210 3.74 N 083420 500 120 억 400727 N N 6 N 00 N
10 20250317 160656 55 60.00 KOSPI 화학 N N N Y 60 N 6400 -80 5 -1.23 408881370 63942 133.45 6480 6490 6340 8420 4540 6480 6394.56 1.71 0 -8704 6626 6552 6486 6412 6346 6520 6380 120 1940 500 4270 10 1 24000000 1536 18.77 1.23 12 0.27 341.00 5211.00 9490 20240319 -32.56 4210 20241210 52.02 8200 -21.95 20250113 6120 4.58 20250311 9490 -32.56 20240319 4210 52.02 20241210 3.75 N 083420 500 120 억 409431 N N 6 N 00 N
11 20250317 150655 55 60.00 KOSPI 화학 N N N Y 60 N 6360 -120 5 -1.85 367942410 57528 120.06 6480 6490 6340 8420 4540 6480 6395.88 1.71 0 -6917 6626 6552 6486 6412 6346 6520 6380 120 1940 500 4270 10 1 24000000 1526 18.65 1.22 12 0.24 341.00 5211.00 9490 20240319 -32.98 4210 20241210 51.07 8200 -22.44 20250113 6120 3.92 20250311 9490 -32.98 20240319 4210 51.07 20241210 3.75 N 083420 500 120 억 409431 N N 7 N 00 N
12 20250317 140656 55 60.00 KOSPI 화학 N N N Y 60 N 6390 -90 5 -1.39 308708105 48219 100.63 6480 6490 6340 8420 4540 6480 6402.21 1.71 0 -6973 6626 6552 6486 6412 6346 6520 6380 120 1940 500 4270 10 1 24000000 1534 18.74 1.23 12 0.20 341.00 5211.00 9490 20240319 -32.67 4210 20241210 51.78 8200 -22.07 20250113 6120 4.41 20250311 9490 -32.67 20240319 4210 51.78 20241210 3.75 N 083420 500 120 억 409431 N N 7 N 00 N