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
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
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
20250317,130714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,45,2,1.25,85628830,23474,392.15,3605,3670,3605,4685,2525,3605,3647.82,1.94,0,1394,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1164,5.46,0.34,12,0.07,668.00,10766.00,5390,20240906,-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
20250317,120713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,50,2,1.39,76131785,20874,348.71,3605,3670,3605,4685,2525,3605,3647.21,1.94,0,1454,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1166,5.47,0.34,12,0.07,668.00,10766.00,5390,20240906,-32.19,3200,20241209,14.22,3670,-0.41,20250317,3340,9.43,20250203,5390,-32.19,20240906,3200,14.22,20241209,0.64,N,089470,500,172 억,,618766,N,N,10,N,00,N
20250317,110715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,55,2,1.53,71857050,19704,329.17,3605,3670,3605,4685,2525,3605,3646.83,1.94,0,1772,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1168,5.48,0.34,12,0.06,668.00,10766.00,5390,20240906,-32.10,3200,20241209,14.38,3670,-0.27,20250317,3340,9.58,20250203,5390,-32.10,20240906,3200,14.38,20241209,0.64,N,089470,500,172 억,,618766,N,N,10,N,00,N
20250317,100713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,45,2,1.25,43547740,11969,199.95,3605,3670,3605,4685,2525,3605,3638.38,1.94,0,1738,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1164,5.46,0.34,12,0.04,668.00,10766.00,5390,20240906,-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
20250317,090715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3605,0,3,0.00,2087295,579,9.67,3605,3605,3605,4685,2525,3605,3605.00,1.94,0,-521,3635,3620,3595,3580,3555,3627,3587,172,1080,500,2660,5,1,31900000,1150,5.40,0.33,12,0.00,668.00,10766.00,5390,20240906,-33.12,3200,20241209,12.66,3610,-0.14,20250227,3340,7.93,20250203,5390,-33.12,20240906,3200,12.66,20241209,0.64,N,089470,500,172 억,,618766,N,N,10,N,00,N
20250314,160712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3605,15,2,0.42,21473640,5985,68.43,3590,3610,3570,4665,2515,3590,3587.87,1.94,0,-7,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1150,5.40,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.45,3200,20241209,12.66,3610,0.00,20250227,3340,7.93,20250203,5390,-33.12,20240906,3200,12.66,20241209,0.64,N,089470,500,172 억,,618797,N,N,10,N,00,N
20250314,150716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,10,2,0.28,18786300,5239,59.90,3590,3610,3570,4665,2515,3590,3585.86,1.94,0,-21,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1148,5.39,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,3610,0.00,20250227,3340,7.78,20250203,5390,-33.21,20240906,3200,12.50,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,N,00,N
20250314,140711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,5,2,0.14,14062715,3926,44.89,3590,3610,3570,4665,2515,3590,3581.94,1.94,0,-21,3616,3602,3586,3572,3556,3610,3580,172,1075,500,2650,5,1,31900000,1147,5.38,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.64,3200,20241209,12.34,3610,0.00,20250227,3340,7.63,20250203,5390,-33.30,20240906,3200,12.34,20241209,0.64,N,089470,500,172 억,,618797,N,N,79,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 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
3 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
4 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
5 20250317 130714 57 100.00 KOSPI 화학 N N N N N 3650 45 2 1.25 85628830 23474 392.15 3605 3670 3605 4685 2525 3605 3647.82 1.94 0 1394 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1164 5.46 0.34 12 0.07 668.00 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
6 20250317 120713 57 100.00 KOSPI 화학 N N N N N 3655 50 2 1.39 76131785 20874 348.71 3605 3670 3605 4685 2525 3605 3647.21 1.94 0 1454 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1166 5.47 0.34 12 0.07 668.00 10766.00 5390 20240906 -32.19 3200 20241209 14.22 3670 -0.41 20250317 3340 9.43 20250203 5390 -32.19 20240906 3200 14.22 20241209 0.64 N 089470 500 172 억 618766 N N 10 N 00 N
7 20250317 110715 57 100.00 KOSPI 화학 N N N N N 3660 55 2 1.53 71857050 19704 329.17 3605 3670 3605 4685 2525 3605 3646.83 1.94 0 1772 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1168 5.48 0.34 12 0.06 668.00 10766.00 5390 20240906 -32.10 3200 20241209 14.38 3670 -0.27 20250317 3340 9.58 20250203 5390 -32.10 20240906 3200 14.38 20241209 0.64 N 089470 500 172 억 618766 N N 10 N 00 N
8 20250317 100713 57 100.00 KOSPI 화학 N N N N N 3650 45 2 1.25 43547740 11969 199.95 3605 3670 3605 4685 2525 3605 3638.38 1.94 0 1738 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1164 5.46 0.34 12 0.04 668.00 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
9 20250317 090715 57 100.00 KOSPI 화학 N N N N N 3605 0 3 0.00 2087295 579 9.67 3605 3605 3605 4685 2525 3605 3605.00 1.94 0 -521 3635 3620 3595 3580 3555 3627 3587 172 1080 500 2660 5 1 31900000 1150 5.40 0.33 12 0.00 668.00 10766.00 5390 20240906 -33.12 3200 20241209 12.66 3610 -0.14 20250227 3340 7.93 20250203 5390 -33.12 20240906 3200 12.66 20241209 0.64 N 089470 500 172 억 618766 N N 10 N 00 N
10 20250314 160712 57 100.00 KOSPI 화학 N N N N N 3605 15 2 0.42 21473640 5985 68.43 3590 3610 3570 4665 2515 3590 3587.87 1.94 0 -7 3616 3602 3586 3572 3556 3610 3580 172 1075 500 2650 5 1 31900000 1150 5.40 0.33 12 0.02 668.00 10766.00 5500 20240304 -34.45 3200 20241209 12.66 3610 0.00 20250227 3340 7.93 20250203 5390 -33.12 20240906 3200 12.66 20241209 0.64 N 089470 500 172 억 618797 N N 10 N 00 N
11 20250314 150716 57 100.00 KOSPI 화학 N N N N N 3600 10 2 0.28 18786300 5239 59.90 3590 3610 3570 4665 2515 3590 3585.86 1.94 0 -21 3616 3602 3586 3572 3556 3610 3580 172 1075 500 2650 5 1 31900000 1148 5.39 0.33 12 0.02 668.00 10766.00 5500 20240304 -34.55 3200 20241209 12.50 3610 0.00 20250227 3340 7.78 20250203 5390 -33.21 20240906 3200 12.50 20241209 0.64 N 089470 500 172 억 618797 N N 79 N 00 N
12 20250314 140711 57 100.00 KOSPI 화학 N N N N N 3595 5 2 0.14 14062715 3926 44.89 3590 3610 3570 4665 2515 3590 3581.94 1.94 0 -21 3616 3602 3586 3572 3556 3610 3580 172 1075 500 2650 5 1 31900000 1147 5.38 0.33 12 0.01 668.00 10766.00 5500 20240304 -34.64 3200 20241209 12.34 3610 0.00 20250227 3340 7.63 20250203 5390 -33.30 20240906 3200 12.34 20241209 0.64 N 089470 500 172 억 618797 N N 79 N 00 N