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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008490/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
20250317,160235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15730,500,2,3.28,448949405,28792,156.80,15230,15880,15160,19790,10670,15230,15592.85,6.98,0,3444,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1820,29.74,0.41,12,0.25,529.00,38064.00,25650,20240305,-38.67,11920,20241209,31.96,17460,-9.91,20250206,12670,24.15,20250102,24000,-34.46,20240318,11920,31.96,20241209,0.40,N,008490,500,60 억,,807853,N,N,5,N,00,N
20250317,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15380,150,2,0.98,413025795,26469,144.15,15230,15880,15160,19790,10670,15230,15604.13,6.98,0,2715,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1779,29.07,0.40,12,0.23,529.00,38064.00,25650,20240305,-40.04,11920,20241209,29.03,17460,-11.91,20250206,12670,21.39,20250102,24000,-35.92,20240318,11920,29.03,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250317,140234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15630,400,2,2.63,340298170,21794,118.69,15230,15880,15160,19790,10670,15230,15614.31,6.98,0,3240,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1808,29.55,0.41,12,0.19,529.00,38064.00,25650,20240305,-39.06,11920,20241209,31.12,17460,-10.48,20250206,12670,23.36,20250102,24000,-34.88,20240318,11920,31.12,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250317,130234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15690,460,2,3.02,328680940,21051,114.64,15230,15880,15160,19790,10670,15230,15613.55,6.98,0,3374,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1815,29.66,0.41,12,0.18,529.00,38064.00,25650,20240305,-38.83,11920,20241209,31.63,17460,-10.14,20250206,12670,23.84,20250102,24000,-34.62,20240318,11920,31.63,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250317,120233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15680,450,2,2.95,278520830,17849,97.21,15230,15880,15160,19790,10670,15230,15604.28,6.98,0,3672,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1814,29.64,0.41,12,0.15,529.00,38064.00,25650,20240305,-38.87,11920,20241209,31.54,17460,-10.19,20250206,12670,23.76,20250102,24000,-34.67,20240318,11920,31.54,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250317,110233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15650,420,2,2.76,221484940,14204,77.36,15230,15880,15160,19790,10670,15230,15593.14,6.98,0,3554,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1811,29.58,0.41,12,0.12,529.00,38064.00,25650,20240305,-38.99,11920,20241209,31.29,17460,-10.37,20250206,12670,23.52,20250102,24000,-34.79,20240318,11920,31.29,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250317,100235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15590,360,2,2.36,143682220,9260,50.43,15230,15680,15160,19790,10670,15230,15516.44,6.98,0,1435,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1804,29.47,0.41,12,0.08,529.00,38064.00,25650,20240305,-39.22,11920,20241209,30.79,17460,-10.71,20250206,12670,23.05,20250102,24000,-35.04,20240318,11920,30.79,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250317,090234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15210,-20,5,-0.13,4372330,287,1.56,15230,15340,15170,19790,10670,15230,15234.60,6.98,0,-82,15563,15396,15063,14896,14563,15480,14980,61,4560,500,10350,10,1,11569113,1760,28.75,0.40,12,0.00,529.00,38064.00,25650,20240305,-40.70,11920,20241209,27.60,17460,-12.89,20250206,12670,20.05,20250102,24000,-36.62,20240318,11920,27.60,20241209,0.40,N,008490,500,60 억,,807853,N,N,3,N,00,N
20250314,160233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15230,550,2,3.75,276039925,18361,46.63,14980,15230,14730,19080,10280,14680,15034.04,6.93,0,5111,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1762,28.79,0.40,12,0.16,529.00,38064.00,26000,20240304,-41.42,11920,20241209,27.77,17460,-12.77,20250206,12670,20.21,20250102,24050,-36.67,20240315,11920,27.77,20241209,0.39,N,008490,500,60 억,,801537,N,N,3,N,00,N
20250314,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15160,480,2,3.27,244734965,16301,41.40,14980,15180,14730,19080,10280,14680,15013.49,6.93,0,4334,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1754,28.66,0.40,12,0.14,529.00,38064.00,26000,20240304,-41.69,11920,20241209,27.18,17460,-13.17,20250206,12670,19.65,20250102,24050,-36.96,20240315,11920,27.18,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,N,00,N
20250314,140233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15090,410,2,2.79,180192375,12027,30.54,14980,15170,14730,19080,10280,14680,14982.32,6.93,0,1726,15320,15000,14820,14500,14320,14910,14410,61,4400,500,9980,10,1,11569113,1746,28.53,0.40,12,0.10,529.00,38064.00,26000,20240304,-41.96,11920,20241209,26.59,17460,-13.57,20250206,12670,19.10,20250102,24050,-37.26,20240315,11920,26.59,20241209,0.39,N,008490,500,60 억,,801537,N,N,32,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 20250317 160235 55 60.00 KOSPI 화학 N N N Y 60 N 15730 500 2 3.28 448949405 28792 156.80 15230 15880 15160 19790 10670 15230 15592.85 6.98 0 3444 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1820 29.74 0.41 12 0.25 529.00 38064.00 25650 20240305 -38.67 11920 20241209 31.96 17460 -9.91 20250206 12670 24.15 20250102 24000 -34.46 20240318 11920 31.96 20241209 0.40 N 008490 500 60 억 807853 N N 5 N 00 N
3 20250317 150234 55 60.00 KOSPI 화학 N N N Y 60 N 15380 150 2 0.98 413025795 26469 144.15 15230 15880 15160 19790 10670 15230 15604.13 6.98 0 2715 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1779 29.07 0.40 12 0.23 529.00 38064.00 25650 20240305 -40.04 11920 20241209 29.03 17460 -11.91 20250206 12670 21.39 20250102 24000 -35.92 20240318 11920 29.03 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
4 20250317 140234 55 60.00 KOSPI 화학 N N N Y 60 N 15630 400 2 2.63 340298170 21794 118.69 15230 15880 15160 19790 10670 15230 15614.31 6.98 0 3240 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1808 29.55 0.41 12 0.19 529.00 38064.00 25650 20240305 -39.06 11920 20241209 31.12 17460 -10.48 20250206 12670 23.36 20250102 24000 -34.88 20240318 11920 31.12 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
5 20250317 130234 55 60.00 KOSPI 화학 N N N Y 60 N 15690 460 2 3.02 328680940 21051 114.64 15230 15880 15160 19790 10670 15230 15613.55 6.98 0 3374 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1815 29.66 0.41 12 0.18 529.00 38064.00 25650 20240305 -38.83 11920 20241209 31.63 17460 -10.14 20250206 12670 23.84 20250102 24000 -34.62 20240318 11920 31.63 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
6 20250317 120233 55 60.00 KOSPI 화학 N N N Y 60 N 15680 450 2 2.95 278520830 17849 97.21 15230 15880 15160 19790 10670 15230 15604.28 6.98 0 3672 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1814 29.64 0.41 12 0.15 529.00 38064.00 25650 20240305 -38.87 11920 20241209 31.54 17460 -10.19 20250206 12670 23.76 20250102 24000 -34.67 20240318 11920 31.54 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
7 20250317 110233 55 60.00 KOSPI 화학 N N N Y 60 N 15650 420 2 2.76 221484940 14204 77.36 15230 15880 15160 19790 10670 15230 15593.14 6.98 0 3554 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1811 29.58 0.41 12 0.12 529.00 38064.00 25650 20240305 -38.99 11920 20241209 31.29 17460 -10.37 20250206 12670 23.52 20250102 24000 -34.79 20240318 11920 31.29 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
8 20250317 100235 55 60.00 KOSPI 화학 N N N Y 60 N 15590 360 2 2.36 143682220 9260 50.43 15230 15680 15160 19790 10670 15230 15516.44 6.98 0 1435 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1804 29.47 0.41 12 0.08 529.00 38064.00 25650 20240305 -39.22 11920 20241209 30.79 17460 -10.71 20250206 12670 23.05 20250102 24000 -35.04 20240318 11920 30.79 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
9 20250317 090234 55 60.00 KOSPI 화학 N N N Y 60 N 15210 -20 5 -0.13 4372330 287 1.56 15230 15340 15170 19790 10670 15230 15234.60 6.98 0 -82 15563 15396 15063 14896 14563 15480 14980 61 4560 500 10350 10 1 11569113 1760 28.75 0.40 12 0.00 529.00 38064.00 25650 20240305 -40.70 11920 20241209 27.60 17460 -12.89 20250206 12670 20.05 20250102 24000 -36.62 20240318 11920 27.60 20241209 0.40 N 008490 500 60 억 807853 N N 3 N 00 N
10 20250314 160233 55 60.00 KOSPI 화학 N N N Y 60 N 15230 550 2 3.75 276039925 18361 46.63 14980 15230 14730 19080 10280 14680 15034.04 6.93 0 5111 15320 15000 14820 14500 14320 14910 14410 61 4400 500 9980 10 1 11569113 1762 28.79 0.40 12 0.16 529.00 38064.00 26000 20240304 -41.42 11920 20241209 27.77 17460 -12.77 20250206 12670 20.21 20250102 24050 -36.67 20240315 11920 27.77 20241209 0.39 N 008490 500 60 억 801537 N N 3 N 00 N
11 20250314 150235 55 60.00 KOSPI 화학 N N N Y 60 N 15160 480 2 3.27 244734965 16301 41.40 14980 15180 14730 19080 10280 14680 15013.49 6.93 0 4334 15320 15000 14820 14500 14320 14910 14410 61 4400 500 9980 10 1 11569113 1754 28.66 0.40 12 0.14 529.00 38064.00 26000 20240304 -41.69 11920 20241209 27.18 17460 -13.17 20250206 12670 19.65 20250102 24050 -36.96 20240315 11920 27.18 20241209 0.39 N 008490 500 60 억 801537 N N 32 N 00 N
12 20250314 140233 55 60.00 KOSPI 화학 N N N Y 60 N 15090 410 2 2.79 180192375 12027 30.54 14980 15170 14730 19080 10280 14680 14982.32 6.93 0 1726 15320 15000 14820 14500 14320 14910 14410 61 4400 500 9980 10 1 11569113 1746 28.53 0.40 12 0.10 529.00 38064.00 26000 20240304 -41.96 11920 20241209 26.59 17460 -13.57 20250206 12670 19.10 20250102 24050 -37.26 20240315 11920 26.59 20241209 0.39 N 008490 500 60 억 801537 N N 32 N 00 N