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
163560/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
20250318,160902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,200,2,2.67,618977045,80828,293.41,7530,7760,7450,9750,5250,7500,7657.95,2.99,0,10598,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1070,9.83,0.47,12,0.58,783.00,16290.00,10600,20240315,-27.36,6070,20241209,26.85,8410,-8.44,20250213,6720,14.58,20250102,10300,-25.24,20240412,6070,26.85,20241209,2.31,N,163560,500,69 억,,415063,N,N,12,N,00,N
20250318,150907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7710,210,2,2.80,583550515,76229,276.71,7530,7760,7450,9750,5250,7500,7655.23,2.99,0,9618,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1072,9.85,0.47,12,0.55,783.00,16290.00,10600,20240315,-27.26,6070,20241209,27.02,8410,-8.32,20250213,6720,14.73,20250102,10300,-25.15,20240412,6070,27.02,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250318,140904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,200,2,2.67,548510735,71681,260.20,7530,7760,7450,9750,5250,7500,7652.11,2.99,0,7693,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1070,9.83,0.47,12,0.52,783.00,16290.00,10600,20240315,-27.36,6070,20241209,26.85,8410,-8.44,20250213,6720,14.58,20250102,10300,-25.24,20240412,6070,26.85,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250318,130904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7690,190,2,2.53,507564205,66360,240.89,7530,7760,7450,9750,5250,7500,7648.65,2.99,0,7615,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1069,9.82,0.47,12,0.48,783.00,16290.00,10600,20240315,-27.45,6070,20241209,26.69,8410,-8.56,20250213,6720,14.43,20250102,10300,-25.34,20240412,6070,26.69,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250318,120904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7690,190,2,2.53,446229735,58386,211.94,7530,7760,7450,9750,5250,7500,7642.75,2.99,0,8114,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1069,9.82,0.47,12,0.42,783.00,16290.00,10600,20240315,-27.45,6070,20241209,26.69,8410,-8.56,20250213,6720,14.43,20250102,10300,-25.34,20240412,6070,26.69,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250318,110902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7720,220,2,2.93,328094105,43039,156.23,7530,7760,7450,9750,5250,7500,7623.18,2.99,0,6518,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1073,9.86,0.47,12,0.31,783.00,16290.00,10600,20240315,-27.17,6070,20241209,27.18,8410,-8.20,20250213,6720,14.88,20250102,10300,-25.05,20240412,6070,27.18,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250318,100906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,70,2,0.93,79918590,10611,38.52,7530,7570,7450,9750,5250,7500,7531.67,2.99,0,5564,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1052,9.67,0.46,12,0.08,783.00,16290.00,10600,20240315,-28.58,6070,20241209,24.71,8410,-9.99,20250213,6720,12.65,20250102,10300,-26.50,20240412,6070,24.71,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250318,090908,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,-30,5,-0.40,14105080,1886,6.85,7530,7530,7450,9750,5250,7500,7478.83,2.99,0,127,7600,7550,7470,7420,7340,7575,7445,70,2250,500,4800,10,1,13900000,1038,9.54,0.46,12,0.01,783.00,16290.00,10600,20240315,-29.53,6070,20241209,23.06,8410,-11.18,20250213,6720,11.16,20250102,10300,-27.48,20240412,6070,23.06,20241209,2.31,N,163560,500,69 억,,415063,N,N,5,N,00,N
20250317,160902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7500,50,2,0.67,205119470,27486,105.91,7400,7520,7390,9680,5220,7450,7462.69,2.92,0,9840,7550,7500,7430,7380,7310,7525,7405,70,2230,500,4760,10,1,13900000,1043,9.58,0.46,12,0.20,783.00,16290.00,10600,20240315,-29.25,6070,20241209,23.56,8410,-10.82,20250213,6720,11.61,20250102,10300,-27.18,20240412,6070,23.56,20241209,2.27,N,163560,500,69 억,,405558,N,N,5,N,00,N
20250317,150901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,40,2,0.54,198165470,26559,102.34,7400,7520,7390,9680,5220,7450,7461.33,2.92,0,9626,7550,7500,7430,7380,7310,7525,7405,70,2230,500,4760,10,1,13900000,1041,9.57,0.46,12,0.19,783.00,16290.00,10600,20240315,-29.34,6070,20241209,23.39,8410,-10.94,20250213,6720,11.46,20250102,10300,-27.28,20240412,6070,23.39,20241209,2.27,N,163560,500,69 억,,405558,N,N,4,N,00,N
20250317,140902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,40,2,0.54,160985020,21592,83.20,7400,7510,7390,9680,5220,7450,7455.77,2.92,0,7007,7550,7500,7430,7380,7310,7525,7405,70,2230,500,4760,10,1,13900000,1041,9.57,0.46,12,0.16,783.00,16290.00,10600,20240315,-29.34,6070,20241209,23.39,8410,-10.94,20250213,6720,11.46,20250102,10300,-27.28,20240412,6070,23.39,20241209,2.27,N,163560,500,69 억,,405558,N,N,4,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 160902 57 100.00 KOSPI 화학 N N N N N 7700 200 2 2.67 618977045 80828 293.41 7530 7760 7450 9750 5250 7500 7657.95 2.99 0 10598 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1070 9.83 0.47 12 0.58 783.00 16290.00 10600 20240315 -27.36 6070 20241209 26.85 8410 -8.44 20250213 6720 14.58 20250102 10300 -25.24 20240412 6070 26.85 20241209 2.31 N 163560 500 69 억 415063 N N 12 N 00 N
3 20250318 150907 57 100.00 KOSPI 화학 N N N N N 7710 210 2 2.80 583550515 76229 276.71 7530 7760 7450 9750 5250 7500 7655.23 2.99 0 9618 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1072 9.85 0.47 12 0.55 783.00 16290.00 10600 20240315 -27.26 6070 20241209 27.02 8410 -8.32 20250213 6720 14.73 20250102 10300 -25.15 20240412 6070 27.02 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
4 20250318 140904 57 100.00 KOSPI 화학 N N N N N 7700 200 2 2.67 548510735 71681 260.20 7530 7760 7450 9750 5250 7500 7652.11 2.99 0 7693 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1070 9.83 0.47 12 0.52 783.00 16290.00 10600 20240315 -27.36 6070 20241209 26.85 8410 -8.44 20250213 6720 14.58 20250102 10300 -25.24 20240412 6070 26.85 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
5 20250318 130904 57 100.00 KOSPI 화학 N N N N N 7690 190 2 2.53 507564205 66360 240.89 7530 7760 7450 9750 5250 7500 7648.65 2.99 0 7615 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1069 9.82 0.47 12 0.48 783.00 16290.00 10600 20240315 -27.45 6070 20241209 26.69 8410 -8.56 20250213 6720 14.43 20250102 10300 -25.34 20240412 6070 26.69 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
6 20250318 120904 57 100.00 KOSPI 화학 N N N N N 7690 190 2 2.53 446229735 58386 211.94 7530 7760 7450 9750 5250 7500 7642.75 2.99 0 8114 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1069 9.82 0.47 12 0.42 783.00 16290.00 10600 20240315 -27.45 6070 20241209 26.69 8410 -8.56 20250213 6720 14.43 20250102 10300 -25.34 20240412 6070 26.69 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
7 20250318 110902 57 100.00 KOSPI 화학 N N N N N 7720 220 2 2.93 328094105 43039 156.23 7530 7760 7450 9750 5250 7500 7623.18 2.99 0 6518 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1073 9.86 0.47 12 0.31 783.00 16290.00 10600 20240315 -27.17 6070 20241209 27.18 8410 -8.20 20250213 6720 14.88 20250102 10300 -25.05 20240412 6070 27.18 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
8 20250318 100906 57 100.00 KOSPI 화학 N N N N N 7570 70 2 0.93 79918590 10611 38.52 7530 7570 7450 9750 5250 7500 7531.67 2.99 0 5564 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1052 9.67 0.46 12 0.08 783.00 16290.00 10600 20240315 -28.58 6070 20241209 24.71 8410 -9.99 20250213 6720 12.65 20250102 10300 -26.50 20240412 6070 24.71 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
9 20250318 090908 57 100.00 KOSPI 화학 N N N N N 7470 -30 5 -0.40 14105080 1886 6.85 7530 7530 7450 9750 5250 7500 7478.83 2.99 0 127 7600 7550 7470 7420 7340 7575 7445 70 2250 500 4800 10 1 13900000 1038 9.54 0.46 12 0.01 783.00 16290.00 10600 20240315 -29.53 6070 20241209 23.06 8410 -11.18 20250213 6720 11.16 20250102 10300 -27.48 20240412 6070 23.06 20241209 2.31 N 163560 500 69 억 415063 N N 5 N 00 N
10 20250317 160902 57 100.00 KOSPI 화학 N N N N N 7500 50 2 0.67 205119470 27486 105.91 7400 7520 7390 9680 5220 7450 7462.69 2.92 0 9840 7550 7500 7430 7380 7310 7525 7405 70 2230 500 4760 10 1 13900000 1043 9.58 0.46 12 0.20 783.00 16290.00 10600 20240315 -29.25 6070 20241209 23.56 8410 -10.82 20250213 6720 11.61 20250102 10300 -27.18 20240412 6070 23.56 20241209 2.27 N 163560 500 69 억 405558 N N 5 N 00 N
11 20250317 150901 57 100.00 KOSPI 화학 N N N N N 7490 40 2 0.54 198165470 26559 102.34 7400 7520 7390 9680 5220 7450 7461.33 2.92 0 9626 7550 7500 7430 7380 7310 7525 7405 70 2230 500 4760 10 1 13900000 1041 9.57 0.46 12 0.19 783.00 16290.00 10600 20240315 -29.34 6070 20241209 23.39 8410 -10.94 20250213 6720 11.46 20250102 10300 -27.28 20240412 6070 23.39 20241209 2.27 N 163560 500 69 억 405558 N N 4 N 00 N
12 20250317 140902 57 100.00 KOSPI 화학 N N N N N 7490 40 2 0.54 160985020 21592 83.20 7400 7510 7390 9680 5220 7450 7455.77 2.92 0 7007 7550 7500 7430 7380 7310 7525 7405 70 2230 500 4760 10 1 13900000 1041 9.57 0.46 12 0.16 783.00 16290.00 10600 20240315 -29.34 6070 20241209 23.39 8410 -10.94 20250213 6720 11.46 20250102 10300 -27.28 20240412 6070 23.39 20241209 2.27 N 163560 500 69 억 405558 N N 4 N 00 N