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
010640/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
20250321,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,130,2,2.31,456705210,80365,34.71,5650,5830,5530,7310,3950,5630,5682.89,2.06,0,477,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,576,18.23,1.76,12,0.80,316.00,3273.00,8500,20241216,-32.24,5470,20240311,5.30,8120,-29.06,20250205,5530,4.16,20250321,8500,-32.24,20241216,5490,4.92,20240805,5.60,N,010640,500,50 억,,206190,N,N,5,N,00,N
20250321,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,70,2,1.24,444319900,78206,33.78,5650,5830,5530,7310,3950,5630,5681.40,2.06,0,970,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,570,18.04,1.74,12,0.78,316.00,3273.00,8500,20241216,-32.94,5470,20240311,4.20,8120,-29.80,20250205,5530,3.07,20250321,8500,-32.94,20241216,5490,3.83,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250321,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,110,2,1.95,415643230,73198,31.62,5650,5830,5530,7310,3950,5630,5678.34,2.06,0,79,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,574,18.16,1.75,12,0.73,316.00,3273.00,8500,20241216,-32.47,5470,20240311,4.94,8120,-29.31,20250205,5530,3.80,20250321,8500,-32.47,20241216,5490,4.55,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250321,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,100,2,1.78,387061750,68219,29.47,5650,5830,5530,7310,3950,5630,5673.81,2.06,0,4164,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,573,18.13,1.75,12,0.68,316.00,3273.00,8500,20241216,-32.59,5470,20240311,4.75,8120,-29.43,20250205,5530,3.62,20250321,8500,-32.59,20241216,5490,4.37,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250321,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,120,2,2.13,361607180,63794,27.55,5650,5830,5530,7310,3950,5630,5668.36,2.06,0,3566,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,575,18.20,1.76,12,0.64,316.00,3273.00,8500,20241216,-32.35,5470,20240311,5.12,8120,-29.19,20250205,5530,3.98,20250321,8500,-32.35,20241216,5490,4.74,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250321,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,130,2,2.31,276976990,49166,21.24,5650,5800,5530,7310,3950,5630,5633.51,2.06,0,687,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,576,18.23,1.76,12,0.49,316.00,3273.00,8500,20241216,-32.24,5470,20240311,5.30,8120,-29.06,20250205,5530,4.16,20250321,8500,-32.24,20241216,5490,4.92,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250321,100253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-30,5,-0.53,146596440,26041,11.25,5650,5740,5580,7310,3950,5630,5629.45,2.06,0,-4731,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,560,17.72,1.71,12,0.26,316.00,3273.00,8500,20241216,-34.12,5470,20240311,2.38,8120,-31.03,20250205,5570,0.54,20250320,8500,-34.12,20241216,5490,2.00,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250321,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,30,2,0.53,22471310,3987,1.72,5650,5660,5580,7310,3950,5630,5636.14,2.06,0,1016,6256,5942,5756,5442,5256,5850,5350,50,1680,500,3940,10,1,10000000,566,17.91,1.73,12,0.04,316.00,3273.00,8500,20241216,-33.41,5470,20240311,3.47,8120,-30.30,20250205,5570,1.62,20250320,8500,-33.41,20241216,5490,3.10,20240805,5.60,N,010640,500,50 억,,206190,N,N,2,N,00,N
20250320,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-490,5,-8.01,1310405220,228318,247.06,6010,6070,5570,7950,4290,6120,5739.65,2.29,0,-20694,6700,6410,6210,5920,5720,6310,5820,50,1830,500,4280,10,1,10000000,563,17.82,1.72,12,2.28,316.00,3273.00,8500,20241216,-33.76,5440,20240308,3.49,8120,-30.67,20250205,5570,1.08,20250320,8500,-33.76,20241216,5490,2.55,20240805,5.51,N,010640,500,50 억,,228669,N,N,2,N,00,N
20250320,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,-500,5,-8.17,1242348550,216244,233.99,6010,6070,5570,7950,4290,6120,5745.12,2.29,0,-20839,6700,6410,6210,5920,5720,6310,5820,50,1830,500,4280,10,1,10000000,562,17.78,1.72,12,2.16,316.00,3273.00,8500,20241216,-33.88,5440,20240308,3.31,8120,-30.79,20250205,5570,0.90,20250320,8500,-33.88,20241216,5490,2.37,20240805,5.51,N,010640,500,50 억,,228669,N,N,2,N,00,N
20250320,140253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-520,5,-8.50,1178195970,204861,221.68,6010,6070,5570,7950,4290,6120,5751.20,2.29,0,-18229,6700,6410,6210,5920,5720,6310,5820,50,1830,500,4280,10,1,10000000,560,17.72,1.71,12,2.05,316.00,3273.00,8500,20241216,-34.12,5440,20240308,2.94,8120,-31.03,20250205,5570,0.54,20250320,8500,-34.12,20241216,5490,2.00,20240805,5.51,N,010640,500,50 억,,228669,N,N,2,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 160252 57 100.00 KOSPI 화학 N N N N N 5760 130 2 2.31 456705210 80365 34.71 5650 5830 5530 7310 3950 5630 5682.89 2.06 0 477 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 576 18.23 1.76 12 0.80 316.00 3273.00 8500 20241216 -32.24 5470 20240311 5.30 8120 -29.06 20250205 5530 4.16 20250321 8500 -32.24 20241216 5490 4.92 20240805 5.60 N 010640 500 50 억 206190 N N 5 N 00 N
3 20250321 150252 57 100.00 KOSPI 화학 N N N N N 5700 70 2 1.24 444319900 78206 33.78 5650 5830 5530 7310 3950 5630 5681.40 2.06 0 970 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 570 18.04 1.74 12 0.78 316.00 3273.00 8500 20241216 -32.94 5470 20240311 4.20 8120 -29.80 20250205 5530 3.07 20250321 8500 -32.94 20241216 5490 3.83 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
4 20250321 140251 57 100.00 KOSPI 화학 N N N N N 5740 110 2 1.95 415643230 73198 31.62 5650 5830 5530 7310 3950 5630 5678.34 2.06 0 79 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 574 18.16 1.75 12 0.73 316.00 3273.00 8500 20241216 -32.47 5470 20240311 4.94 8120 -29.31 20250205 5530 3.80 20250321 8500 -32.47 20241216 5490 4.55 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
5 20250321 130252 57 100.00 KOSPI 화학 N N N N N 5730 100 2 1.78 387061750 68219 29.47 5650 5830 5530 7310 3950 5630 5673.81 2.06 0 4164 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 573 18.13 1.75 12 0.68 316.00 3273.00 8500 20241216 -32.59 5470 20240311 4.75 8120 -29.43 20250205 5530 3.62 20250321 8500 -32.59 20241216 5490 4.37 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
6 20250321 120253 57 100.00 KOSPI 화학 N N N N N 5750 120 2 2.13 361607180 63794 27.55 5650 5830 5530 7310 3950 5630 5668.36 2.06 0 3566 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 575 18.20 1.76 12 0.64 316.00 3273.00 8500 20241216 -32.35 5470 20240311 5.12 8120 -29.19 20250205 5530 3.98 20250321 8500 -32.35 20241216 5490 4.74 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
7 20250321 110251 57 100.00 KOSPI 화학 N N N N N 5760 130 2 2.31 276976990 49166 21.24 5650 5800 5530 7310 3950 5630 5633.51 2.06 0 687 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 576 18.23 1.76 12 0.49 316.00 3273.00 8500 20241216 -32.24 5470 20240311 5.30 8120 -29.06 20250205 5530 4.16 20250321 8500 -32.24 20241216 5490 4.92 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
8 20250321 100253 57 100.00 KOSPI 화학 N N N N N 5600 -30 5 -0.53 146596440 26041 11.25 5650 5740 5580 7310 3950 5630 5629.45 2.06 0 -4731 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 560 17.72 1.71 12 0.26 316.00 3273.00 8500 20241216 -34.12 5470 20240311 2.38 8120 -31.03 20250205 5570 0.54 20250320 8500 -34.12 20241216 5490 2.00 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
9 20250321 090254 57 100.00 KOSPI 화학 N N N N N 5660 30 2 0.53 22471310 3987 1.72 5650 5660 5580 7310 3950 5630 5636.14 2.06 0 1016 6256 5942 5756 5442 5256 5850 5350 50 1680 500 3940 10 1 10000000 566 17.91 1.73 12 0.04 316.00 3273.00 8500 20241216 -33.41 5470 20240311 3.47 8120 -30.30 20250205 5570 1.62 20250320 8500 -33.41 20241216 5490 3.10 20240805 5.60 N 010640 500 50 억 206190 N N 2 N 00 N
10 20250320 160311 57 100.00 KOSPI 화학 N N N N N 5630 -490 5 -8.01 1310405220 228318 247.06 6010 6070 5570 7950 4290 6120 5739.65 2.29 0 -20694 6700 6410 6210 5920 5720 6310 5820 50 1830 500 4280 10 1 10000000 563 17.82 1.72 12 2.28 316.00 3273.00 8500 20241216 -33.76 5440 20240308 3.49 8120 -30.67 20250205 5570 1.08 20250320 8500 -33.76 20241216 5490 2.55 20240805 5.51 N 010640 500 50 억 228669 N N 2 N 00 N
11 20250320 150252 57 100.00 KOSPI 화학 N N N N N 5620 -500 5 -8.17 1242348550 216244 233.99 6010 6070 5570 7950 4290 6120 5745.12 2.29 0 -20839 6700 6410 6210 5920 5720 6310 5820 50 1830 500 4280 10 1 10000000 562 17.78 1.72 12 2.16 316.00 3273.00 8500 20241216 -33.88 5440 20240308 3.31 8120 -30.79 20250205 5570 0.90 20250320 8500 -33.88 20241216 5490 2.37 20240805 5.51 N 010640 500 50 억 228669 N N 2 N 00 N
12 20250320 140253 57 100.00 KOSPI 화학 N N N N N 5600 -520 5 -8.50 1178195970 204861 221.68 6010 6070 5570 7950 4290 6120 5751.20 2.29 0 -18229 6700 6410 6210 5920 5720 6310 5820 50 1830 500 4280 10 1 10000000 560 17.72 1.71 12 2.05 316.00 3273.00 8500 20241216 -34.12 5440 20240308 2.94 8120 -31.03 20250205 5570 0.54 20250320 8500 -34.12 20241216 5490 2.00 20240805 5.51 N 010640 500 50 억 228669 N N 2 N 00 N