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
138490/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
20250318,160842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,-70,5,-1.13,293538810,47899,43.46,6190,6220,6080,8060,4340,6200,6128.29,0.84,0,-9561,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2329,7.10,0.83,12,0.13,863.00,7412.00,9210,20240521,-33.44,4775,20241210,28.38,6300,-2.70,20250317,5140,19.26,20250203,9210,-33.44,20240521,4775,28.38,20241210,1.46,N,138490,1000,380 억,,317580,N,N,33,N,00,N
20250318,150846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,-90,5,-1.45,282801705,46144,41.87,6190,6220,6080,8060,4340,6200,6128.68,0.84,0,-9977,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2322,7.08,0.82,12,0.12,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6300,-3.02,20250317,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250318,140843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,-70,5,-1.13,263992445,43071,39.08,6190,6220,6080,8060,4340,6200,6129.24,0.84,0,-9017,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2329,7.10,0.83,12,0.11,863.00,7412.00,9210,20240521,-33.44,4775,20241210,28.38,6300,-2.70,20250317,5140,19.26,20250203,9210,-33.44,20240521,4775,28.38,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250318,130843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,-90,5,-1.45,227199035,37035,33.61,6190,6220,6100,8060,4340,6200,6134.71,0.84,0,-10754,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2322,7.08,0.82,12,0.10,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6300,-3.02,20250317,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250318,120844,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,-90,5,-1.45,190376830,31010,28.14,6190,6220,6100,8060,4340,6200,6139.21,0.84,0,-10252,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2322,7.08,0.82,12,0.08,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6300,-3.02,20250317,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250318,110841,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,-90,5,-1.45,155129620,25256,22.92,6190,6220,6100,8060,4340,6200,6142.29,0.84,0,-8485,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2322,7.08,0.82,12,0.07,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6300,-3.02,20250317,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250318,100845,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,-20,5,-0.32,92137470,14960,13.57,6190,6220,6120,8060,4340,6200,6158.92,0.84,0,-6897,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2348,7.16,0.83,12,0.04,863.00,7412.00,9210,20240521,-32.90,4775,20241210,29.42,6300,-1.90,20250317,5140,20.23,20250203,9210,-32.90,20240521,4775,29.42,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250318,090847,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,-40,5,-0.65,12789000,2075,1.88,6190,6200,6130,8060,4340,6200,6163.37,0.84,0,-204,6413,6306,6193,6086,5973,6360,6140,380,1860,1000,4580,10,1,38000000,2341,7.14,0.83,12,0.01,863.00,7412.00,9210,20240521,-33.12,4775,20241210,29.01,6300,-2.22,20250317,5140,19.84,20250203,9210,-33.12,20240521,4775,29.01,20241210,1.46,N,138490,1000,380 억,,317580,N,N,10,N,00,N
20250317,160841,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,120,2,1.97,680593050,109576,248.16,6080,6300,6080,7900,4260,6080,6211.15,0.83,0,424,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2356,7.18,0.84,12,0.29,863.00,7412.00,9210,20240521,-32.68,4775,20241210,29.84,6300,-1.59,20250317,5140,20.62,20250203,9210,-32.68,20240521,4775,29.84,20241210,1.46,N,138490,1000,380 억,,317259,N,N,10,N,00,N
20250317,150840,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,130,2,2.14,653750320,105237,238.34,6080,6300,6080,7900,4260,6080,6212.17,0.83,0,195,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2360,7.20,0.84,12,0.28,863.00,7412.00,9210,20240521,-32.57,4775,20241210,30.05,6300,-1.43,20250317,5140,20.82,20250203,9210,-32.57,20240521,4775,30.05,20241210,1.46,N,138490,1000,380 억,,317259,N,N,12,N,00,N
20250317,140842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,150,2,2.47,607765335,97830,221.56,6080,6300,6080,7900,4260,6080,6212.46,0.83,0,854,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2367,7.22,0.84,12,0.26,863.00,7412.00,9210,20240521,-32.36,4775,20241210,30.47,6300,-1.11,20250317,5140,21.21,20250203,9210,-32.36,20240521,4775,30.47,20241210,1.46,N,138490,1000,380 억,,317259,N,N,12,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 160842 55 60.00 KOSPI 화학 N N N Y 60 N 6130 -70 5 -1.13 293538810 47899 43.46 6190 6220 6080 8060 4340 6200 6128.29 0.84 0 -9561 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2329 7.10 0.83 12 0.13 863.00 7412.00 9210 20240521 -33.44 4775 20241210 28.38 6300 -2.70 20250317 5140 19.26 20250203 9210 -33.44 20240521 4775 28.38 20241210 1.46 N 138490 1000 380 억 317580 N N 33 N 00 N
3 20250318 150846 55 60.00 KOSPI 화학 N N N Y 60 N 6110 -90 5 -1.45 282801705 46144 41.87 6190 6220 6080 8060 4340 6200 6128.68 0.84 0 -9977 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2322 7.08 0.82 12 0.12 863.00 7412.00 9210 20240521 -33.66 4775 20241210 27.96 6300 -3.02 20250317 5140 18.87 20250203 9210 -33.66 20240521 4775 27.96 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
4 20250318 140843 55 60.00 KOSPI 화학 N N N Y 60 N 6130 -70 5 -1.13 263992445 43071 39.08 6190 6220 6080 8060 4340 6200 6129.24 0.84 0 -9017 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2329 7.10 0.83 12 0.11 863.00 7412.00 9210 20240521 -33.44 4775 20241210 28.38 6300 -2.70 20250317 5140 19.26 20250203 9210 -33.44 20240521 4775 28.38 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
5 20250318 130843 55 60.00 KOSPI 화학 N N N Y 60 N 6110 -90 5 -1.45 227199035 37035 33.61 6190 6220 6100 8060 4340 6200 6134.71 0.84 0 -10754 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2322 7.08 0.82 12 0.10 863.00 7412.00 9210 20240521 -33.66 4775 20241210 27.96 6300 -3.02 20250317 5140 18.87 20250203 9210 -33.66 20240521 4775 27.96 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
6 20250318 120844 55 60.00 KOSPI 화학 N N N Y 60 N 6110 -90 5 -1.45 190376830 31010 28.14 6190 6220 6100 8060 4340 6200 6139.21 0.84 0 -10252 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2322 7.08 0.82 12 0.08 863.00 7412.00 9210 20240521 -33.66 4775 20241210 27.96 6300 -3.02 20250317 5140 18.87 20250203 9210 -33.66 20240521 4775 27.96 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
7 20250318 110841 55 60.00 KOSPI 화학 N N N Y 60 N 6110 -90 5 -1.45 155129620 25256 22.92 6190 6220 6100 8060 4340 6200 6142.29 0.84 0 -8485 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2322 7.08 0.82 12 0.07 863.00 7412.00 9210 20240521 -33.66 4775 20241210 27.96 6300 -3.02 20250317 5140 18.87 20250203 9210 -33.66 20240521 4775 27.96 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
8 20250318 100845 55 60.00 KOSPI 화학 N N N Y 60 N 6180 -20 5 -0.32 92137470 14960 13.57 6190 6220 6120 8060 4340 6200 6158.92 0.84 0 -6897 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2348 7.16 0.83 12 0.04 863.00 7412.00 9210 20240521 -32.90 4775 20241210 29.42 6300 -1.90 20250317 5140 20.23 20250203 9210 -32.90 20240521 4775 29.42 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
9 20250318 090847 55 60.00 KOSPI 화학 N N N Y 60 N 6160 -40 5 -0.65 12789000 2075 1.88 6190 6200 6130 8060 4340 6200 6163.37 0.84 0 -204 6413 6306 6193 6086 5973 6360 6140 380 1860 1000 4580 10 1 38000000 2341 7.14 0.83 12 0.01 863.00 7412.00 9210 20240521 -33.12 4775 20241210 29.01 6300 -2.22 20250317 5140 19.84 20250203 9210 -33.12 20240521 4775 29.01 20241210 1.46 N 138490 1000 380 억 317580 N N 10 N 00 N
10 20250317 160841 55 60.00 KOSPI 화학 N N N Y 60 N 6200 120 2 1.97 680593050 109576 248.16 6080 6300 6080 7900 4260 6080 6211.15 0.83 0 424 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2356 7.18 0.84 12 0.29 863.00 7412.00 9210 20240521 -32.68 4775 20241210 29.84 6300 -1.59 20250317 5140 20.62 20250203 9210 -32.68 20240521 4775 29.84 20241210 1.46 N 138490 1000 380 억 317259 N N 10 N 00 N
11 20250317 150840 55 60.00 KOSPI 화학 N N N Y 60 N 6210 130 2 2.14 653750320 105237 238.34 6080 6300 6080 7900 4260 6080 6212.17 0.83 0 195 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2360 7.20 0.84 12 0.28 863.00 7412.00 9210 20240521 -32.57 4775 20241210 30.05 6300 -1.43 20250317 5140 20.82 20250203 9210 -32.57 20240521 4775 30.05 20241210 1.46 N 138490 1000 380 억 317259 N N 12 N 00 N
12 20250317 140842 55 60.00 KOSPI 화학 N N N Y 60 N 6230 150 2 2.47 607765335 97830 221.56 6080 6300 6080 7900 4260 6080 6212.46 0.83 0 854 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2367 7.22 0.84 12 0.26 863.00 7412.00 9210 20240521 -32.36 4775 20241210 30.47 6300 -1.11 20250317 5140 21.21 20250203 9210 -32.36 20240521 4775 30.47 20241210 1.46 N 138490 1000 380 억 317259 N N 12 N 00 N