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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15230,360,2,2.42,321576920,21279,99.29,14910,15330,14810,19330,10410,14870,15112.41,6.96,0,-1624,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1762,9.64,0.38,12,0.18,1580.00,40572.00,24900,20240311,-38.84,11920,20241209,27.77,17460,-12.77,20250206,12670,20.21,20250102,23700,-35.74,20240325,11920,27.77,20241209,0.44,N,008490,500,60 억,,805214,N,N,22,N,00,N
20250321,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15140,270,2,1.82,298870530,19787,92.33,14910,15330,14810,19330,10410,14870,15104.39,6.96,0,-1217,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1752,9.58,0.37,12,0.17,1580.00,40572.00,24900,20240311,-39.20,11920,20241209,27.01,17460,-13.29,20250206,12670,19.49,20250102,23700,-36.12,20240325,11920,27.01,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250321,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,280,2,1.88,275102430,18214,84.99,14910,15330,14810,19330,10410,14870,15103.90,6.96,0,-446,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1753,9.59,0.37,12,0.16,1580.00,40572.00,24900,20240311,-39.16,11920,20241209,27.10,17460,-13.23,20250206,12670,19.57,20250102,23700,-36.08,20240325,11920,27.10,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250321,130236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15210,340,2,2.29,209140190,13866,64.70,14910,15330,14810,19330,10410,14870,15082.95,6.96,0,-921,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1760,9.63,0.37,12,0.12,1580.00,40572.00,24900,20240311,-38.92,11920,20241209,27.60,17460,-12.89,20250206,12670,20.05,20250102,23700,-35.82,20240325,11920,27.60,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250321,120237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15270,400,2,2.69,156756850,10431,48.67,14910,15300,14810,19330,10410,14870,15027.98,6.96,0,-1706,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1767,9.66,0.38,12,0.09,1580.00,40572.00,24900,20240311,-38.67,11920,20241209,28.10,17460,-12.54,20250206,12670,20.52,20250102,23700,-35.57,20240325,11920,28.10,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250321,110235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,210,2,1.41,119875370,8006,37.36,14910,15190,14810,19330,10410,14870,14973.19,6.96,0,-2439,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1745,9.54,0.37,12,0.07,1580.00,40572.00,24900,20240311,-39.44,11920,20241209,26.51,17460,-13.63,20250206,12670,19.02,20250102,23700,-36.37,20240325,11920,26.51,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250321,100237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14930,60,2,0.40,74539520,4981,23.24,14910,15190,14810,19330,10410,14870,14964.77,6.96,0,-2288,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1727,9.45,0.37,12,0.04,1580.00,40572.00,24900,20240311,-40.04,11920,20241209,25.25,17460,-14.49,20250206,12670,17.84,20250102,23700,-37.00,20240325,11920,25.25,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250321,090238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14900,30,2,0.20,506020,34,0.16,14910,14910,14870,19330,10410,14870,14882.94,6.96,0,-33,15376,15122,14966,14712,14556,15045,14635,61,4460,500,10110,10,1,11569113,1724,9.43,0.37,12,0.00,1580.00,40572.00,24900,20240311,-40.16,11920,20241209,25.00,17460,-14.66,20250206,12670,17.60,20250102,23700,-37.13,20240325,11920,25.00,20241209,0.44,N,008490,500,60 억,,805214,N,N,6,N,00,N
20250320,160235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14870,-180,5,-1.20,321070500,21430,63.89,15050,15220,14810,19560,10540,15050,14982.33,6.96,0,866,15923,15486,15263,14826,14603,15375,14715,61,4510,500,10230,10,1,11569113,1720,9.41,0.37,12,0.19,1580.00,40572.00,25200,20240308,-40.99,11920,20241209,24.75,17460,-14.83,20250206,12670,17.36,20250102,23700,-37.26,20240325,11920,24.75,20241209,0.44,N,008490,500,60 억,,805235,N,N,6,N,00,N
20250320,150236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14870,-180,5,-1.20,304751560,20333,60.62,15050,15220,14810,19560,10540,15050,14988.03,6.96,0,635,15923,15486,15263,14826,14603,15375,14715,61,4510,500,10230,10,1,11569113,1720,9.41,0.37,12,0.18,1580.00,40572.00,25200,20240308,-40.99,11920,20241209,24.75,17460,-14.83,20250206,12670,17.36,20250102,23700,-37.26,20240325,11920,24.75,20241209,0.44,N,008490,500,60 억,,805235,N,N,12,N,00,N
20250320,140237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14810,-240,5,-1.59,248846210,16566,49.39,15050,15220,14810,19560,10540,15050,15021.50,6.96,0,-599,15923,15486,15263,14826,14603,15375,14715,61,4510,500,10230,10,1,11569113,1713,9.37,0.37,12,0.14,1580.00,40572.00,25200,20240308,-41.23,11920,20241209,24.24,17460,-15.18,20250206,12670,16.89,20250102,23700,-37.51,20240325,11920,24.24,20241209,0.44,N,008490,500,60 억,,805235,N,N,12,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 20250321 160235 55 60.00 KOSPI 화학 N N N Y 60 N 15230 360 2 2.42 321576920 21279 99.29 14910 15330 14810 19330 10410 14870 15112.41 6.96 0 -1624 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1762 9.64 0.38 12 0.18 1580.00 40572.00 24900 20240311 -38.84 11920 20241209 27.77 17460 -12.77 20250206 12670 20.21 20250102 23700 -35.74 20240325 11920 27.77 20241209 0.44 N 008490 500 60 억 805214 N N 22 N 00 N
3 20250321 150235 55 60.00 KOSPI 화학 N N N Y 60 N 15140 270 2 1.82 298870530 19787 92.33 14910 15330 14810 19330 10410 14870 15104.39 6.96 0 -1217 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1752 9.58 0.37 12 0.17 1580.00 40572.00 24900 20240311 -39.20 11920 20241209 27.01 17460 -13.29 20250206 12670 19.49 20250102 23700 -36.12 20240325 11920 27.01 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
4 20250321 140235 55 60.00 KOSPI 화학 N N N Y 60 N 15150 280 2 1.88 275102430 18214 84.99 14910 15330 14810 19330 10410 14870 15103.90 6.96 0 -446 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1753 9.59 0.37 12 0.16 1580.00 40572.00 24900 20240311 -39.16 11920 20241209 27.10 17460 -13.23 20250206 12670 19.57 20250102 23700 -36.08 20240325 11920 27.10 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
5 20250321 130236 55 60.00 KOSPI 화학 N N N Y 60 N 15210 340 2 2.29 209140190 13866 64.70 14910 15330 14810 19330 10410 14870 15082.95 6.96 0 -921 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1760 9.63 0.37 12 0.12 1580.00 40572.00 24900 20240311 -38.92 11920 20241209 27.60 17460 -12.89 20250206 12670 20.05 20250102 23700 -35.82 20240325 11920 27.60 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
6 20250321 120237 55 60.00 KOSPI 화학 N N N Y 60 N 15270 400 2 2.69 156756850 10431 48.67 14910 15300 14810 19330 10410 14870 15027.98 6.96 0 -1706 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1767 9.66 0.38 12 0.09 1580.00 40572.00 24900 20240311 -38.67 11920 20241209 28.10 17460 -12.54 20250206 12670 20.52 20250102 23700 -35.57 20240325 11920 28.10 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
7 20250321 110235 55 60.00 KOSPI 화학 N N N Y 60 N 15080 210 2 1.41 119875370 8006 37.36 14910 15190 14810 19330 10410 14870 14973.19 6.96 0 -2439 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1745 9.54 0.37 12 0.07 1580.00 40572.00 24900 20240311 -39.44 11920 20241209 26.51 17460 -13.63 20250206 12670 19.02 20250102 23700 -36.37 20240325 11920 26.51 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
8 20250321 100237 55 60.00 KOSPI 화학 N N N Y 60 N 14930 60 2 0.40 74539520 4981 23.24 14910 15190 14810 19330 10410 14870 14964.77 6.96 0 -2288 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1727 9.45 0.37 12 0.04 1580.00 40572.00 24900 20240311 -40.04 11920 20241209 25.25 17460 -14.49 20250206 12670 17.84 20250102 23700 -37.00 20240325 11920 25.25 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
9 20250321 090238 55 60.00 KOSPI 화학 N N N Y 60 N 14900 30 2 0.20 506020 34 0.16 14910 14910 14870 19330 10410 14870 14882.94 6.96 0 -33 15376 15122 14966 14712 14556 15045 14635 61 4460 500 10110 10 1 11569113 1724 9.43 0.37 12 0.00 1580.00 40572.00 24900 20240311 -40.16 11920 20241209 25.00 17460 -14.66 20250206 12670 17.60 20250102 23700 -37.13 20240325 11920 25.00 20241209 0.44 N 008490 500 60 억 805214 N N 6 N 00 N
10 20250320 160235 55 60.00 KOSPI 화학 N N N Y 60 N 14870 -180 5 -1.20 321070500 21430 63.89 15050 15220 14810 19560 10540 15050 14982.33 6.96 0 866 15923 15486 15263 14826 14603 15375 14715 61 4510 500 10230 10 1 11569113 1720 9.41 0.37 12 0.19 1580.00 40572.00 25200 20240308 -40.99 11920 20241209 24.75 17460 -14.83 20250206 12670 17.36 20250102 23700 -37.26 20240325 11920 24.75 20241209 0.44 N 008490 500 60 억 805235 N N 6 N 00 N
11 20250320 150236 55 60.00 KOSPI 화학 N N N Y 60 N 14870 -180 5 -1.20 304751560 20333 60.62 15050 15220 14810 19560 10540 15050 14988.03 6.96 0 635 15923 15486 15263 14826 14603 15375 14715 61 4510 500 10230 10 1 11569113 1720 9.41 0.37 12 0.18 1580.00 40572.00 25200 20240308 -40.99 11920 20241209 24.75 17460 -14.83 20250206 12670 17.36 20250102 23700 -37.26 20240325 11920 24.75 20241209 0.44 N 008490 500 60 억 805235 N N 12 N 00 N
12 20250320 140237 55 60.00 KOSPI 화학 N N N Y 60 N 14810 -240 5 -1.59 248846210 16566 49.39 15050 15220 14810 19560 10540 15050 15021.50 6.96 0 -599 15923 15486 15263 14826 14603 15375 14715 61 4510 500 10230 10 1 11569113 1713 9.37 0.37 12 0.14 1580.00 40572.00 25200 20240308 -41.23 11920 20241209 24.24 17460 -15.18 20250206 12670 16.89 20250102 23700 -37.51 20240325 11920 24.24 20241209 0.44 N 008490 500 60 억 805235 N N 12 N 00 N