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
089470/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
20250318,160715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,45039650,12389,43.37,3650,3665,3625,4745,2555,3650,3635.45,1.94,0,-2354,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.04,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,13,N,00,N
20250318,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,42122295,11586,40.55,3650,3665,3625,4745,2555,3650,3635.62,1.94,0,-1939,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.04,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250318,140716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,39037410,10737,37.58,3650,3665,3625,4745,2555,3650,3635.78,1.94,0,-1721,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250318,130715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,23898900,6569,22.99,3650,3665,3635,4745,2555,3650,3638.13,1.94,0,-857,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.02,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,-0.95,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250318,120716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,-5,5,-0.14,17284060,4752,16.63,3650,3665,3635,4745,2555,3650,3637.22,1.94,0,-706,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1163,5.46,0.34,12,0.01,668.00,10766.00,5390,20240906,-32.37,3200,20241209,13.91,3670,-0.68,20250317,3340,9.13,20250203,5390,-32.37,20240906,3200,13.91,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250318,110714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-10,5,-0.27,16767385,4610,16.14,3650,3665,3635,4745,2555,3650,3637.18,1.94,0,-671,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1161,5.45,0.34,12,0.01,668.00,10766.00,5390,20240906,-32.47,3200,20241209,13.75,3670,-0.82,20250317,3340,8.98,20250203,5390,-32.47,20240906,3200,13.75,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250318,100717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,-5,5,-0.14,12397915,3408,11.93,3650,3665,3635,4745,2555,3650,3637.89,1.94,0,-411,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1163,5.46,0.34,12,0.01,668.00,10766.00,5390,20240906,-32.37,3200,20241209,13.91,3670,-0.68,20250317,3340,9.13,20250203,5390,-32.37,20240906,3200,13.91,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250318,090719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,15,2,0.41,408815,112,0.39,3650,3665,3650,4745,2555,3650,3650.13,1.94,0,-111,3706,3677,3641,3612,3576,3692,3627,172,1095,500,2700,5,1,31900000,1169,5.49,0.34,12,0.00,668.00,10766.00,5390,20240906,-32.00,3200,20241209,14.53,3670,-0.14,20250317,3340,9.73,20250203,5390,-32.00,20240906,3200,14.53,20241209,0.63,N,089470,500,172 억,,620199,N,N,18,N,00,N
20250317,160714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,45,2,1.25,104017145,28516,476.38,3605,3670,3605,4685,2525,3605,3647.68,1.94,0,1538,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1164,5.46,0.34,12,0.09,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,-0.54,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.64,N,089470,500,172 억,,618766,N,N,18,N,00,N
20250317,150713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,45,2,1.25,102272445,28038,468.39,3605,3670,3605,4685,2525,3605,3647.64,1.94,0,1462,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1164,5.46,0.34,12,0.09,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,-0.54,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.64,N,089470,500,172 억,,618766,N,N,10,N,00,N
20250317,140715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,45,2,1.25,89086145,24422,407.99,3605,3670,3605,4685,2525,3605,3647.78,1.94,0,1432,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1164,5.46,0.34,12,0.08,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,-0.54,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.64,N,089470,500,172 억,,618766,N,N,10,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 160715 57 100.00 KOSPI 화학 N N N N N 3635 -15 5 -0.41 45039650 12389 43.37 3650 3665 3625 4745 2555 3650 3635.45 1.94 0 -2354 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1160 5.44 0.34 12 0.04 668.00 10766.00 5390 20240906 -32.56 3200 20241209 13.59 3670 -0.95 20250317 3340 8.83 20250203 5390 -32.56 20240906 3200 13.59 20241209 0.63 N 089470 500 172 억 620199 N N 13 N 00 N
3 20250318 150718 57 100.00 KOSPI 화학 N N N N N 3635 -15 5 -0.41 42122295 11586 40.55 3650 3665 3625 4745 2555 3650 3635.62 1.94 0 -1939 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1160 5.44 0.34 12 0.04 668.00 10766.00 5390 20240906 -32.56 3200 20241209 13.59 3670 -0.95 20250317 3340 8.83 20250203 5390 -32.56 20240906 3200 13.59 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
4 20250318 140716 57 100.00 KOSPI 화학 N N N N N 3635 -15 5 -0.41 39037410 10737 37.58 3650 3665 3625 4745 2555 3650 3635.78 1.94 0 -1721 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1160 5.44 0.34 12 0.03 668.00 10766.00 5390 20240906 -32.56 3200 20241209 13.59 3670 -0.95 20250317 3340 8.83 20250203 5390 -32.56 20240906 3200 13.59 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
5 20250318 130715 57 100.00 KOSPI 화학 N N N N N 3635 -15 5 -0.41 23898900 6569 22.99 3650 3665 3635 4745 2555 3650 3638.13 1.94 0 -857 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1160 5.44 0.34 12 0.02 668.00 10766.00 5390 20240906 -32.56 3200 20241209 13.59 3670 -0.95 20250317 3340 8.83 20250203 5390 -32.56 20240906 3200 13.59 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
6 20250318 120716 57 100.00 KOSPI 화학 N N N N N 3645 -5 5 -0.14 17284060 4752 16.63 3650 3665 3635 4745 2555 3650 3637.22 1.94 0 -706 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1163 5.46 0.34 12 0.01 668.00 10766.00 5390 20240906 -32.37 3200 20241209 13.91 3670 -0.68 20250317 3340 9.13 20250203 5390 -32.37 20240906 3200 13.91 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
7 20250318 110714 57 100.00 KOSPI 화학 N N N N N 3640 -10 5 -0.27 16767385 4610 16.14 3650 3665 3635 4745 2555 3650 3637.18 1.94 0 -671 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1161 5.45 0.34 12 0.01 668.00 10766.00 5390 20240906 -32.47 3200 20241209 13.75 3670 -0.82 20250317 3340 8.98 20250203 5390 -32.47 20240906 3200 13.75 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
8 20250318 100717 57 100.00 KOSPI 화학 N N N N N 3645 -5 5 -0.14 12397915 3408 11.93 3650 3665 3635 4745 2555 3650 3637.89 1.94 0 -411 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1163 5.46 0.34 12 0.01 668.00 10766.00 5390 20240906 -32.37 3200 20241209 13.91 3670 -0.68 20250317 3340 9.13 20250203 5390 -32.37 20240906 3200 13.91 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
9 20250318 090719 57 100.00 KOSPI 화학 N N N N N 3665 15 2 0.41 408815 112 0.39 3650 3665 3650 4745 2555 3650 3650.13 1.94 0 -111 3706 3677 3641 3612 3576 3692 3627 172 1095 500 2700 5 1 31900000 1169 5.49 0.34 12 0.00 668.00 10766.00 5390 20240906 -32.00 3200 20241209 14.53 3670 -0.14 20250317 3340 9.73 20250203 5390 -32.00 20240906 3200 14.53 20241209 0.63 N 089470 500 172 억 620199 N N 18 N 00 N
10 20250317 160714 57 100.00 KOSPI 화학 N N N N N 3650 45 2 1.25 104017145 28516 476.38 3605 3670 3605 4685 2525 3605 3647.68 1.94 0 1538 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1164 5.46 0.34 12 0.09 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 -0.54 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.64 N 089470 500 172 억 618766 N N 18 N 00 N
11 20250317 150713 57 100.00 KOSPI 화학 N N N N N 3650 45 2 1.25 102272445 28038 468.39 3605 3670 3605 4685 2525 3605 3647.64 1.94 0 1462 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1164 5.46 0.34 12 0.09 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 -0.54 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.64 N 089470 500 172 억 618766 N N 10 N 00 N
12 20250317 140715 57 100.00 KOSPI 화학 N N N N N 3650 45 2 1.25 89086145 24422 407.99 3605 3670 3605 4685 2525 3605 3647.78 1.94 0 1432 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1164 5.46 0.34 12 0.08 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 -0.54 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.64 N 089470 500 172 억 618766 N N 10 N 00 N