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
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
20250321,160904,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,-40,5,-0.66,210663115,35360,71.41,6010,6030,5920,7820,4220,6020,5957.61,0.87,0,-11715,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2272,6.93,0.81,12,0.09,863.00,7412.00,9210,20240521,-35.07,4775,20241210,25.24,6300,-5.08,20250317,5140,16.34,20250203,9210,-35.07,20240521,4775,25.24,20241210,1.46,N,138490,1000,380 억,,332374,N,N,71,N,00,N
20250321,150849,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,-40,5,-0.66,203355525,34138,68.94,6010,6030,5920,7820,4220,6020,5956.87,0.87,0,-11460,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2272,6.93,0.81,12,0.09,863.00,7412.00,9210,20240521,-35.07,4775,20241210,25.24,6300,-5.08,20250317,5140,16.34,20250203,9210,-35.07,20240521,4775,25.24,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250321,140849,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-20,5,-0.33,192585125,32337,65.31,6010,6030,5920,7820,4220,6020,5955.57,0.87,0,-10953,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2280,6.95,0.81,12,0.09,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6300,-4.76,20250317,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250321,130850,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-20,5,-0.33,183942555,30892,62.39,6010,6030,5920,7820,4220,6020,5954.38,0.87,0,-10810,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2280,6.95,0.81,12,0.08,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6300,-4.76,20250317,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250321,120851,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5970,-50,5,-0.83,168041430,28233,57.02,6010,6030,5920,7820,4220,6020,5951.95,0.87,0,-11897,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2269,6.92,0.81,12,0.07,863.00,7412.00,9210,20240521,-35.18,4775,20241210,25.03,6300,-5.24,20250317,5140,16.15,20250203,9210,-35.18,20240521,4775,25.03,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250321,110850,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5960,-60,5,-1.00,152324240,25601,51.70,6010,6030,5920,7820,4220,6020,5949.93,0.87,0,-13579,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2265,6.91,0.80,12,0.07,863.00,7412.00,9210,20240521,-35.29,4775,20241210,24.82,6300,-5.40,20250317,5140,15.95,20250203,9210,-35.29,20240521,4775,24.82,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250321,100851,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5930,-90,5,-1.50,125249670,21039,42.49,6010,6030,5920,7820,4220,6020,5953.21,0.87,0,-14370,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2253,6.87,0.80,12,0.06,863.00,7412.00,9210,20240521,-35.61,4775,20241210,24.19,6300,-5.87,20250317,5140,15.37,20250203,9210,-35.61,20240521,4775,24.19,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250321,090856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,0,3,0.00,17200450,2871,5.80,6010,6030,5970,7820,4220,6020,5991.10,0.87,0,-2250,6200,6110,6060,5970,5920,6085,5945,380,1800,1000,4450,10,1,38000000,2288,6.98,0.81,12,0.01,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6300,-4.44,20250317,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.46,N,138490,1000,380 억,,332374,N,N,7,N,00,N
20250320,161332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,-80,5,-1.31,296627500,49020,153.01,6110,6150,6010,7930,4270,6100,6051.15,0.89,0,-5199,6240,6170,6110,6040,5980,6140,6010,380,1830,1000,4510,10,1,38000000,2288,6.98,0.81,12,0.13,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6300,-4.44,20250317,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.45,N,138490,1000,380 억,,338693,N,N,7,N,00,N
20250320,150848,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,-60,5,-0.98,270080990,44610,139.24,6110,6150,6020,7930,4270,6100,6054.27,0.89,0,-4732,6240,6170,6110,6040,5980,6140,6010,380,1830,1000,4510,10,1,38000000,2295,7.00,0.81,12,0.12,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6300,-4.13,20250317,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.45,N,138490,1000,380 억,,338693,N,N,4,N,00,N
20250320,140851,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-50,5,-0.82,202651560,33429,104.34,6110,6150,6030,7930,4270,6100,6062.15,0.89,0,-5378,6240,6170,6110,6040,5980,6140,6010,380,1830,1000,4510,10,1,38000000,2299,7.01,0.82,12,0.09,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6300,-3.97,20250317,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.45,N,138490,1000,380 억,,338693,N,N,4,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 160904 55 60.00 KOSPI 화학 N N N Y 60 N 5980 -40 5 -0.66 210663115 35360 71.41 6010 6030 5920 7820 4220 6020 5957.61 0.87 0 -11715 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2272 6.93 0.81 12 0.09 863.00 7412.00 9210 20240521 -35.07 4775 20241210 25.24 6300 -5.08 20250317 5140 16.34 20250203 9210 -35.07 20240521 4775 25.24 20241210 1.46 N 138490 1000 380 억 332374 N N 71 N 00 N
3 20250321 150849 55 60.00 KOSPI 화학 N N N Y 60 N 5980 -40 5 -0.66 203355525 34138 68.94 6010 6030 5920 7820 4220 6020 5956.87 0.87 0 -11460 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2272 6.93 0.81 12 0.09 863.00 7412.00 9210 20240521 -35.07 4775 20241210 25.24 6300 -5.08 20250317 5140 16.34 20250203 9210 -35.07 20240521 4775 25.24 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
4 20250321 140849 55 60.00 KOSPI 화학 N N N Y 60 N 6000 -20 5 -0.33 192585125 32337 65.31 6010 6030 5920 7820 4220 6020 5955.57 0.87 0 -10953 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2280 6.95 0.81 12 0.09 863.00 7412.00 9210 20240521 -34.85 4775 20241210 25.65 6300 -4.76 20250317 5140 16.73 20250203 9210 -34.85 20240521 4775 25.65 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
5 20250321 130850 55 60.00 KOSPI 화학 N N N Y 60 N 6000 -20 5 -0.33 183942555 30892 62.39 6010 6030 5920 7820 4220 6020 5954.38 0.87 0 -10810 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2280 6.95 0.81 12 0.08 863.00 7412.00 9210 20240521 -34.85 4775 20241210 25.65 6300 -4.76 20250317 5140 16.73 20250203 9210 -34.85 20240521 4775 25.65 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
6 20250321 120851 55 60.00 KOSPI 화학 N N N Y 60 N 5970 -50 5 -0.83 168041430 28233 57.02 6010 6030 5920 7820 4220 6020 5951.95 0.87 0 -11897 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2269 6.92 0.81 12 0.07 863.00 7412.00 9210 20240521 -35.18 4775 20241210 25.03 6300 -5.24 20250317 5140 16.15 20250203 9210 -35.18 20240521 4775 25.03 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
7 20250321 110850 55 60.00 KOSPI 화학 N N N Y 60 N 5960 -60 5 -1.00 152324240 25601 51.70 6010 6030 5920 7820 4220 6020 5949.93 0.87 0 -13579 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2265 6.91 0.80 12 0.07 863.00 7412.00 9210 20240521 -35.29 4775 20241210 24.82 6300 -5.40 20250317 5140 15.95 20250203 9210 -35.29 20240521 4775 24.82 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
8 20250321 100851 55 60.00 KOSPI 화학 N N N Y 60 N 5930 -90 5 -1.50 125249670 21039 42.49 6010 6030 5920 7820 4220 6020 5953.21 0.87 0 -14370 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2253 6.87 0.80 12 0.06 863.00 7412.00 9210 20240521 -35.61 4775 20241210 24.19 6300 -5.87 20250317 5140 15.37 20250203 9210 -35.61 20240521 4775 24.19 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
9 20250321 090856 55 60.00 KOSPI 화학 N N N Y 60 N 6020 0 3 0.00 17200450 2871 5.80 6010 6030 5970 7820 4220 6020 5991.10 0.87 0 -2250 6200 6110 6060 5970 5920 6085 5945 380 1800 1000 4450 10 1 38000000 2288 6.98 0.81 12 0.01 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6300 -4.44 20250317 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.46 N 138490 1000 380 억 332374 N N 7 N 00 N
10 20250320 161332 55 60.00 KOSPI 화학 N N N Y 60 N 6020 -80 5 -1.31 296627500 49020 153.01 6110 6150 6010 7930 4270 6100 6051.15 0.89 0 -5199 6240 6170 6110 6040 5980 6140 6010 380 1830 1000 4510 10 1 38000000 2288 6.98 0.81 12 0.13 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6300 -4.44 20250317 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.45 N 138490 1000 380 억 338693 N N 7 N 00 N
11 20250320 150848 55 60.00 KOSPI 화학 N N N Y 60 N 6040 -60 5 -0.98 270080990 44610 139.24 6110 6150 6020 7930 4270 6100 6054.27 0.89 0 -4732 6240 6170 6110 6040 5980 6140 6010 380 1830 1000 4510 10 1 38000000 2295 7.00 0.81 12 0.12 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6300 -4.13 20250317 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.45 N 138490 1000 380 억 338693 N N 4 N 00 N
12 20250320 140851 55 60.00 KOSPI 화학 N N N Y 60 N 6050 -50 5 -0.82 202651560 33429 104.34 6110 6150 6030 7930 4270 6100 6062.15 0.89 0 -5378 6240 6170 6110 6040 5980 6140 6010 380 1830 1000 4510 10 1 38000000 2299 7.01 0.82 12 0.09 863.00 7412.00 9210 20240521 -34.31 4775 20241210 26.70 6300 -3.97 20250317 5140 17.70 20250203 9210 -34.31 20240521 4775 26.70 20241210 1.45 N 138490 1000 380 억 338693 N N 4 N 00 N