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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083420/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
20250313,160649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,30,2,0.47,638572230,98718,227.48,6390,6560,6360,8300,4480,6390,6468.75,1.68,0,-8322,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1541,45.86,1.25,12,0.41,140.00,5130.00,9490,20240319,-32.35,4210,20241210,52.49,8200,-21.71,20250113,6120,4.90,20250311,9490,-32.35,20240319,4210,52.49,20241210,3.79,N,083420,500,120 억,,403323,N,N,69,N,00,N
20250313,150650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,40,2,0.63,598562630,92489,213.12,6390,6560,6360,8300,4480,6390,6471.72,1.68,0,-4017,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1543,45.93,1.25,12,0.39,140.00,5130.00,9490,20240319,-32.24,4210,20241210,52.73,8200,-21.59,20250113,6120,5.07,20250311,9490,-32.24,20240319,4210,52.73,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250313,140649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,90,2,1.41,538182220,83119,191.53,6390,6560,6360,8300,4480,6390,6474.84,1.68,0,422,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1555,46.29,1.26,12,0.35,140.00,5130.00,9490,20240319,-31.72,4210,20241210,53.92,8200,-20.98,20250113,6120,5.88,20250311,9490,-31.72,20240319,4210,53.92,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250313,130650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,20,2,0.31,439389890,67787,156.20,6390,6560,6360,8300,4480,6390,6481.92,1.68,0,6397,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1538,45.79,1.25,12,0.28,140.00,5130.00,9490,20240319,-32.46,4210,20241210,52.26,8200,-21.83,20250113,6120,4.74,20250311,9490,-32.46,20240319,4210,52.26,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250313,120650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,100,2,1.56,389613420,60072,138.42,6390,6560,6360,8300,4480,6390,6485.77,1.68,0,9019,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1558,46.36,1.27,12,0.25,140.00,5130.00,9490,20240319,-31.61,4210,20241210,54.16,8200,-20.85,20250113,6120,6.05,20250311,9490,-31.61,20240319,4210,54.16,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250313,110649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,140,2,2.19,218393930,33719,77.70,6390,6540,6360,8300,4480,6390,6476.88,1.68,0,911,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1567,46.64,1.27,12,0.14,140.00,5130.00,9490,20240319,-31.19,4210,20241210,55.11,8200,-20.37,20250113,6120,6.70,20250311,9490,-31.19,20240319,4210,55.11,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250313,100649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,40,2,0.63,53554380,8363,19.27,6390,6490,6360,8300,4480,6390,6403.73,1.68,0,402,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1543,45.93,1.25,12,0.03,140.00,5130.00,9490,20240319,-32.24,4210,20241210,52.73,8200,-21.59,20250113,6120,5.07,20250311,9490,-32.24,20240319,4210,52.73,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250313,090651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,0,3,0.00,4204200,652,1.50,6390,6490,6390,8300,4480,6390,6448.16,1.68,0,-135,6590,6490,6390,6290,6190,6540,6340,120,1910,500,4210,10,1,24000000,1534,45.64,1.25,12,0.00,140.00,5130.00,9490,20240319,-32.67,4210,20241210,51.78,8200,-22.07,20250113,6120,4.41,20250311,9490,-32.67,20240319,4210,51.78,20241210,3.79,N,083420,500,120 억,,403323,N,N,28,N,00,N
20250312,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,30,2,0.47,274101915,42823,63.28,6290,6490,6290,8260,4460,6360,6400.81,1.66,0,5996,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1534,45.64,1.25,12,0.18,140.00,5130.00,9490,20240319,-32.67,4210,20241210,51.78,8200,-22.07,20250113,6120,4.41,20250311,9490,-32.67,20240319,4210,51.78,20241210,3.78,N,083420,500,120 억,,397679,N,N,28,N,00,N
20250312,150648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,20,2,0.31,257497415,40215,59.43,6290,6490,6290,8260,4460,6360,6403.02,1.66,0,6117,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1531,45.57,1.24,12,0.17,140.00,5130.00,9490,20240319,-32.77,4210,20241210,51.54,8200,-22.20,20250113,6120,4.25,20250311,9490,-32.77,20240319,4210,51.54,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,N,00,N
20250312,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,70,2,1.10,213459455,33331,49.25,6290,6490,6290,8260,4460,6360,6404.23,1.66,0,5368,6600,6480,6300,6180,6000,6540,6240,120,1900,500,4190,10,1,24000000,1543,45.93,1.25,12,0.14,140.00,5130.00,9490,20240319,-32.24,4210,20241210,52.73,8200,-21.59,20250113,6120,5.07,20250311,9490,-32.24,20240319,4210,52.73,20241210,3.78,N,083420,500,120 억,,397679,N,N,3,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 20250313 160649 55 60.00 KOSPI 화학 N N N Y 60 N 6420 30 2 0.47 638572230 98718 227.48 6390 6560 6360 8300 4480 6390 6468.75 1.68 0 -8322 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1541 45.86 1.25 12 0.41 140.00 5130.00 9490 20240319 -32.35 4210 20241210 52.49 8200 -21.71 20250113 6120 4.90 20250311 9490 -32.35 20240319 4210 52.49 20241210 3.79 N 083420 500 120 억 403323 N N 69 N 00 N
3 20250313 150650 55 60.00 KOSPI 화학 N N N Y 60 N 6430 40 2 0.63 598562630 92489 213.12 6390 6560 6360 8300 4480 6390 6471.72 1.68 0 -4017 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1543 45.93 1.25 12 0.39 140.00 5130.00 9490 20240319 -32.24 4210 20241210 52.73 8200 -21.59 20250113 6120 5.07 20250311 9490 -32.24 20240319 4210 52.73 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
4 20250313 140649 55 60.00 KOSPI 화학 N N N Y 60 N 6480 90 2 1.41 538182220 83119 191.53 6390 6560 6360 8300 4480 6390 6474.84 1.68 0 422 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1555 46.29 1.26 12 0.35 140.00 5130.00 9490 20240319 -31.72 4210 20241210 53.92 8200 -20.98 20250113 6120 5.88 20250311 9490 -31.72 20240319 4210 53.92 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
5 20250313 130650 55 60.00 KOSPI 화학 N N N Y 60 N 6410 20 2 0.31 439389890 67787 156.20 6390 6560 6360 8300 4480 6390 6481.92 1.68 0 6397 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1538 45.79 1.25 12 0.28 140.00 5130.00 9490 20240319 -32.46 4210 20241210 52.26 8200 -21.83 20250113 6120 4.74 20250311 9490 -32.46 20240319 4210 52.26 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
6 20250313 120650 55 60.00 KOSPI 화학 N N N Y 60 N 6490 100 2 1.56 389613420 60072 138.42 6390 6560 6360 8300 4480 6390 6485.77 1.68 0 9019 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1558 46.36 1.27 12 0.25 140.00 5130.00 9490 20240319 -31.61 4210 20241210 54.16 8200 -20.85 20250113 6120 6.05 20250311 9490 -31.61 20240319 4210 54.16 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
7 20250313 110649 55 60.00 KOSPI 화학 N N N Y 60 N 6530 140 2 2.19 218393930 33719 77.70 6390 6540 6360 8300 4480 6390 6476.88 1.68 0 911 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1567 46.64 1.27 12 0.14 140.00 5130.00 9490 20240319 -31.19 4210 20241210 55.11 8200 -20.37 20250113 6120 6.70 20250311 9490 -31.19 20240319 4210 55.11 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
8 20250313 100649 55 60.00 KOSPI 화학 N N N Y 60 N 6430 40 2 0.63 53554380 8363 19.27 6390 6490 6360 8300 4480 6390 6403.73 1.68 0 402 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1543 45.93 1.25 12 0.03 140.00 5130.00 9490 20240319 -32.24 4210 20241210 52.73 8200 -21.59 20250113 6120 5.07 20250311 9490 -32.24 20240319 4210 52.73 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
9 20250313 090651 55 60.00 KOSPI 화학 N N N Y 60 N 6390 0 3 0.00 4204200 652 1.50 6390 6490 6390 8300 4480 6390 6448.16 1.68 0 -135 6590 6490 6390 6290 6190 6540 6340 120 1910 500 4210 10 1 24000000 1534 45.64 1.25 12 0.00 140.00 5130.00 9490 20240319 -32.67 4210 20241210 51.78 8200 -22.07 20250113 6120 4.41 20250311 9490 -32.67 20240319 4210 51.78 20241210 3.79 N 083420 500 120 억 403323 N N 28 N 00 N
10 20250312 160646 55 60.00 KOSPI 화학 N N N Y 60 N 6390 30 2 0.47 274101915 42823 63.28 6290 6490 6290 8260 4460 6360 6400.81 1.66 0 5996 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1534 45.64 1.25 12 0.18 140.00 5130.00 9490 20240319 -32.67 4210 20241210 51.78 8200 -22.07 20250113 6120 4.41 20250311 9490 -32.67 20240319 4210 51.78 20241210 3.78 N 083420 500 120 억 397679 N N 28 N 00 N
11 20250312 150648 55 60.00 KOSPI 화학 N N N Y 60 N 6380 20 2 0.31 257497415 40215 59.43 6290 6490 6290 8260 4460 6360 6403.02 1.66 0 6117 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1531 45.57 1.24 12 0.17 140.00 5130.00 9490 20240319 -32.77 4210 20241210 51.54 8200 -22.20 20250113 6120 4.25 20250311 9490 -32.77 20240319 4210 51.54 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N
12 20250312 140646 55 60.00 KOSPI 화학 N N N Y 60 N 6430 70 2 1.10 213459455 33331 49.25 6290 6490 6290 8260 4460 6360 6404.23 1.66 0 5368 6600 6480 6300 6180 6000 6540 6240 120 1900 500 4190 10 1 24000000 1543 45.93 1.25 12 0.14 140.00 5130.00 9490 20240319 -32.24 4210 20241210 52.73 8200 -21.59 20250113 6120 5.07 20250311 9490 -32.24 20240319 4210 52.73 20241210 3.78 N 083420 500 120 억 397679 N N 3 N 00 N