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
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
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
20250317,130841,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,140,2,2.30,559279285,90035,203.91,6080,6300,6080,7900,4260,6080,6211.80,0.83,0,-311,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2364,7.21,0.84,12,0.24,863.00,7412.00,9210,20240521,-32.46,4775,20241210,30.26,6300,-1.27,20250317,5140,21.01,20250203,9210,-32.46,20240521,4775,30.26,20241210,1.46,N,138490,1000,380 억,,317259,N,N,12,N,00,N
20250317,120840,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,130,2,2.14,496117535,79834,180.80,6080,6300,6080,7900,4260,6080,6214.36,0.83,0,754,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2360,7.20,0.84,12,0.21,863.00,7412.00,9210,20240521,-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
20250317,110841,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,140,2,2.30,437303460,70388,159.41,6080,6300,6080,7900,4260,6080,6212.76,0.83,0,3709,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2364,7.21,0.84,12,0.19,863.00,7412.00,9210,20240521,-32.46,4775,20241210,30.26,6300,-1.27,20250317,5140,21.01,20250203,9210,-32.46,20240521,4775,30.26,20241210,1.46,N,138490,1000,380 억,,317259,N,N,12,N,00,N
20250317,100840,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,130,2,2.14,350147220,56382,127.69,6080,6300,6080,7900,4260,6080,6210.27,0.83,0,2531,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2360,7.20,0.84,12,0.15,863.00,7412.00,9210,20240521,-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
20250317,090842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,60,2,0.99,15618330,2562,5.80,6080,6140,6080,7900,4260,6080,6096.15,0.83,0,-671,6206,6142,6066,6002,5926,6175,6035,380,1820,1000,4490,10,1,38000000,2333,7.11,0.83,12,0.01,863.00,7412.00,9210,20240521,-33.33,4775,20241210,28.59,6240,-1.60,20250227,5140,19.46,20250203,9210,-33.33,20240521,4775,28.59,20241210,1.46,N,138490,1000,380 억,,317259,N,N,12,N,00,N
20250314,160837,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,50,2,0.83,267485520,44085,78.18,5990,6130,5990,7830,4230,6030,6067.35,0.82,0,5072,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2310,7.05,0.82,12,0.12,863.00,7412.00,9210,20240521,-33.98,4775,20241210,27.33,6240,-2.56,20250227,5140,18.29,20250203,9210,-33.98,20240521,4775,27.33,20241210,1.46,N,138490,1000,380 억,,312506,N,N,12,N,00,N
20250314,150843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,70,2,1.16,251071960,41389,73.40,5990,6130,5990,7830,4230,6030,6066.15,0.82,0,3962,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2318,7.07,0.82,12,0.11,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6240,-2.24,20250227,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,N,00,N
20250314,140838,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,80,2,1.33,222123340,36636,64.97,5990,6130,5990,7830,4230,6030,6062.98,0.82,0,1561,6210,6120,6060,5970,5910,6090,5940,380,1800,1000,4460,10,1,38000000,2322,7.08,0.82,12,0.10,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6240,-2.08,20250227,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,312506,N,N,109,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 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
3 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
4 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
5 20250317 130841 55 60.00 KOSPI 화학 N N N Y 60 N 6220 140 2 2.30 559279285 90035 203.91 6080 6300 6080 7900 4260 6080 6211.80 0.83 0 -311 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2364 7.21 0.84 12 0.24 863.00 7412.00 9210 20240521 -32.46 4775 20241210 30.26 6300 -1.27 20250317 5140 21.01 20250203 9210 -32.46 20240521 4775 30.26 20241210 1.46 N 138490 1000 380 억 317259 N N 12 N 00 N
6 20250317 120840 55 60.00 KOSPI 화학 N N N Y 60 N 6210 130 2 2.14 496117535 79834 180.80 6080 6300 6080 7900 4260 6080 6214.36 0.83 0 754 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2360 7.20 0.84 12 0.21 863.00 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
7 20250317 110841 55 60.00 KOSPI 화학 N N N Y 60 N 6220 140 2 2.30 437303460 70388 159.41 6080 6300 6080 7900 4260 6080 6212.76 0.83 0 3709 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2364 7.21 0.84 12 0.19 863.00 7412.00 9210 20240521 -32.46 4775 20241210 30.26 6300 -1.27 20250317 5140 21.01 20250203 9210 -32.46 20240521 4775 30.26 20241210 1.46 N 138490 1000 380 억 317259 N N 12 N 00 N
8 20250317 100840 55 60.00 KOSPI 화학 N N N Y 60 N 6210 130 2 2.14 350147220 56382 127.69 6080 6300 6080 7900 4260 6080 6210.27 0.83 0 2531 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2360 7.20 0.84 12 0.15 863.00 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
9 20250317 090842 55 60.00 KOSPI 화학 N N N Y 60 N 6140 60 2 0.99 15618330 2562 5.80 6080 6140 6080 7900 4260 6080 6096.15 0.83 0 -671 6206 6142 6066 6002 5926 6175 6035 380 1820 1000 4490 10 1 38000000 2333 7.11 0.83 12 0.01 863.00 7412.00 9210 20240521 -33.33 4775 20241210 28.59 6240 -1.60 20250227 5140 19.46 20250203 9210 -33.33 20240521 4775 28.59 20241210 1.46 N 138490 1000 380 억 317259 N N 12 N 00 N
10 20250314 160837 55 60.00 KOSPI 화학 N N N Y 60 N 6080 50 2 0.83 267485520 44085 78.18 5990 6130 5990 7830 4230 6030 6067.35 0.82 0 5072 6210 6120 6060 5970 5910 6090 5940 380 1800 1000 4460 10 1 38000000 2310 7.05 0.82 12 0.12 863.00 7412.00 9210 20240521 -33.98 4775 20241210 27.33 6240 -2.56 20250227 5140 18.29 20250203 9210 -33.98 20240521 4775 27.33 20241210 1.46 N 138490 1000 380 억 312506 N N 12 N 00 N
11 20250314 150843 55 60.00 KOSPI 화학 N N N Y 60 N 6100 70 2 1.16 251071960 41389 73.40 5990 6130 5990 7830 4230 6030 6066.15 0.82 0 3962 6210 6120 6060 5970 5910 6090 5940 380 1800 1000 4460 10 1 38000000 2318 7.07 0.82 12 0.11 863.00 7412.00 9210 20240521 -33.77 4775 20241210 27.75 6240 -2.24 20250227 5140 18.68 20250203 9210 -33.77 20240521 4775 27.75 20241210 1.46 N 138490 1000 380 억 312506 N N 109 N 00 N
12 20250314 140838 55 60.00 KOSPI 화학 N N N Y 60 N 6110 80 2 1.33 222123340 36636 64.97 5990 6130 5990 7830 4230 6030 6062.98 0.82 0 1561 6210 6120 6060 5970 5910 6090 5940 380 1800 1000 4460 10 1 38000000 2322 7.08 0.82 12 0.10 863.00 7412.00 9210 20240521 -33.66 4775 20241210 27.96 6240 -2.08 20250227 5140 18.87 20250203 9210 -33.66 20240521 4775 27.96 20241210 1.46 N 138490 1000 380 억 312506 N N 109 N 00 N