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
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
20250321,160736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-5,5,-0.14,63546210,17568,158.56,3670,3670,3590,4750,2560,3655,3617.16,1.96,0,-468,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1164,5.46,0.34,12,0.06,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,0.00,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.62,N,089470,500,172 억,,624970,N,N,59,N,00,N
20250321,150721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-15,5,-0.41,61885825,17113,154.45,3670,3670,3590,4750,2560,3655,3616.30,1.96,0,-430,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1161,5.45,0.34,12,0.05,668.00,10766.00,5390,20240906,-32.47,3200,20241209,13.75,3670,0.00,20250317,3340,8.98,20250203,5390,-32.47,20240906,3200,13.75,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250321,140721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-5,5,-0.14,60690255,16784,151.48,3670,3670,3590,4750,2560,3655,3615.96,1.96,0,-426,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1164,5.46,0.34,12,0.05,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,0.00,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250321,130721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,-40,5,-1.09,39905990,11022,99.48,3670,3670,3615,4750,2560,3655,3620.58,1.96,0,-517,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1153,5.41,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.93,3200,20241209,12.97,3670,0.00,20250317,3340,8.23,20250203,5390,-32.93,20240906,3200,12.97,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250321,120722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-20,5,-0.55,23421670,6465,58.35,3670,3670,3615,4750,2560,3655,3622.84,1.96,0,-518,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1160,5.44,0.34,12,0.02,668.00,10766.00,5390,20240906,-32.56,3200,20241209,13.59,3670,0.00,20250317,3340,8.83,20250203,5390,-32.56,20240906,3200,13.59,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250321,110721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,-15,5,-0.41,22863025,6311,56.96,3670,3670,3615,4750,2560,3655,3622.73,1.96,0,-523,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1161,5.45,0.34,12,0.02,668.00,10766.00,5390,20240906,-32.47,3200,20241209,13.75,3670,0.00,20250317,3340,8.98,20250203,5390,-32.47,20240906,3200,13.75,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250321,100722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,-30,5,-0.82,10855390,2996,27.04,3670,3670,3615,4750,2560,3655,3623.29,1.96,0,-523,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1156,5.43,0.34,12,0.01,668.00,10766.00,5390,20240906,-32.75,3200,20241209,13.28,3670,0.00,20250317,3340,8.53,20250203,5390,-32.75,20240906,3200,13.28,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250321,090725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,-30,5,-0.82,1420860,391,3.53,3670,3670,3620,4750,2560,3655,3633.91,1.96,0,-212,3685,3670,3655,3640,3625,3677,3647,172,1095,500,2700,5,1,31900000,1156,5.43,0.34,12,0.00,668.00,10766.00,5390,20240906,-32.75,3200,20241209,13.28,3670,0.00,20250317,3340,8.53,20250203,5390,-32.75,20240906,3200,13.28,20241209,0.62,N,089470,500,172 억,,624970,N,N,15,N,00,N
20250320,161205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,10,2,0.27,40421225,11079,65.63,3640,3670,3640,4735,2555,3645,3648.45,1.96,0,-78,3668,3656,3643,3631,3618,3662,3637,172,1090,500,2690,5,1,31900000,1166,5.47,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.19,3200,20241209,14.22,3670,0.00,20250317,3340,9.43,20250203,5390,-32.19,20240906,3200,14.22,20241209,0.63,N,089470,500,172 억,,625745,N,N,15,N,00,N
20250320,150720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,5,2,0.14,36478845,9998,59.23,3640,3670,3640,4735,2555,3645,3648.61,1.96,0,-71,3668,3656,3643,3631,3618,3662,3637,172,1090,500,2690,5,1,31900000,1164,5.46,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,0.00,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.63,N,089470,500,172 억,,625745,N,N,65,N,00,N
20250320,140723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,5,2,0.14,34179930,9368,55.49,3640,3670,3640,4735,2555,3645,3648.58,1.96,0,-37,3668,3656,3643,3631,3618,3662,3637,172,1090,500,2690,5,1,31900000,1164,5.46,0.34,12,0.03,668.00,10766.00,5390,20240906,-32.28,3200,20241209,14.06,3670,0.00,20250317,3340,9.28,20250203,5390,-32.28,20240906,3200,14.06,20241209,0.63,N,089470,500,172 억,,625745,N,N,65,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 160736 57 100.00 KOSPI 화학 N N N N N 3650 -5 5 -0.14 63546210 17568 158.56 3670 3670 3590 4750 2560 3655 3617.16 1.96 0 -468 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1164 5.46 0.34 12 0.06 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 0.00 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.62 N 089470 500 172 억 624970 N N 59 N 00 N
3 20250321 150721 57 100.00 KOSPI 화학 N N N N N 3640 -15 5 -0.41 61885825 17113 154.45 3670 3670 3590 4750 2560 3655 3616.30 1.96 0 -430 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1161 5.45 0.34 12 0.05 668.00 10766.00 5390 20240906 -32.47 3200 20241209 13.75 3670 0.00 20250317 3340 8.98 20250203 5390 -32.47 20240906 3200 13.75 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
4 20250321 140721 57 100.00 KOSPI 화학 N N N N N 3650 -5 5 -0.14 60690255 16784 151.48 3670 3670 3590 4750 2560 3655 3615.96 1.96 0 -426 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1164 5.46 0.34 12 0.05 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 0.00 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
5 20250321 130721 57 100.00 KOSPI 화학 N N N N N 3615 -40 5 -1.09 39905990 11022 99.48 3670 3670 3615 4750 2560 3655 3620.58 1.96 0 -517 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1153 5.41 0.34 12 0.03 668.00 10766.00 5390 20240906 -32.93 3200 20241209 12.97 3670 0.00 20250317 3340 8.23 20250203 5390 -32.93 20240906 3200 12.97 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
6 20250321 120722 57 100.00 KOSPI 화학 N N N N N 3635 -20 5 -0.55 23421670 6465 58.35 3670 3670 3615 4750 2560 3655 3622.84 1.96 0 -518 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1160 5.44 0.34 12 0.02 668.00 10766.00 5390 20240906 -32.56 3200 20241209 13.59 3670 0.00 20250317 3340 8.83 20250203 5390 -32.56 20240906 3200 13.59 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
7 20250321 110721 57 100.00 KOSPI 화학 N N N N N 3640 -15 5 -0.41 22863025 6311 56.96 3670 3670 3615 4750 2560 3655 3622.73 1.96 0 -523 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1161 5.45 0.34 12 0.02 668.00 10766.00 5390 20240906 -32.47 3200 20241209 13.75 3670 0.00 20250317 3340 8.98 20250203 5390 -32.47 20240906 3200 13.75 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
8 20250321 100722 57 100.00 KOSPI 화학 N N N N N 3625 -30 5 -0.82 10855390 2996 27.04 3670 3670 3615 4750 2560 3655 3623.29 1.96 0 -523 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1156 5.43 0.34 12 0.01 668.00 10766.00 5390 20240906 -32.75 3200 20241209 13.28 3670 0.00 20250317 3340 8.53 20250203 5390 -32.75 20240906 3200 13.28 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
9 20250321 090725 57 100.00 KOSPI 화학 N N N N N 3625 -30 5 -0.82 1420860 391 3.53 3670 3670 3620 4750 2560 3655 3633.91 1.96 0 -212 3685 3670 3655 3640 3625 3677 3647 172 1095 500 2700 5 1 31900000 1156 5.43 0.34 12 0.00 668.00 10766.00 5390 20240906 -32.75 3200 20241209 13.28 3670 0.00 20250317 3340 8.53 20250203 5390 -32.75 20240906 3200 13.28 20241209 0.62 N 089470 500 172 억 624970 N N 15 N 00 N
10 20250320 161205 57 100.00 KOSPI 화학 N N N N N 3655 10 2 0.27 40421225 11079 65.63 3640 3670 3640 4735 2555 3645 3648.45 1.96 0 -78 3668 3656 3643 3631 3618 3662 3637 172 1090 500 2690 5 1 31900000 1166 5.47 0.34 12 0.03 668.00 10766.00 5390 20240906 -32.19 3200 20241209 14.22 3670 0.00 20250317 3340 9.43 20250203 5390 -32.19 20240906 3200 14.22 20241209 0.63 N 089470 500 172 억 625745 N N 15 N 00 N
11 20250320 150720 57 100.00 KOSPI 화학 N N N N N 3650 5 2 0.14 36478845 9998 59.23 3640 3670 3640 4735 2555 3645 3648.61 1.96 0 -71 3668 3656 3643 3631 3618 3662 3637 172 1090 500 2690 5 1 31900000 1164 5.46 0.34 12 0.03 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 0.00 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.63 N 089470 500 172 억 625745 N N 65 N 00 N
12 20250320 140723 57 100.00 KOSPI 화학 N N N N N 3650 5 2 0.14 34179930 9368 55.49 3640 3670 3640 4735 2555 3645 3648.58 1.96 0 -37 3668 3656 3643 3631 3618 3662 3637 172 1090 500 2690 5 1 31900000 1164 5.46 0.34 12 0.03 668.00 10766.00 5390 20240906 -32.28 3200 20241209 14.06 3670 0.00 20250317 3340 9.28 20250203 5390 -32.28 20240906 3200 14.06 20241209 0.63 N 089470 500 172 억 625745 N N 65 N 00 N