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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003350/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
20250312,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49950,3150,2,6.73,8462726275,170645,349.10,47100,50600,46400,60800,32800,46800,49592.30,1.90,0,62594,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2264,31.08,4.19,12,3.77,1607.00,11934.00,89400,20240903,-44.13,22700,20240307,120.04,55300,-9.67,20250106,42250,18.22,20250210,89400,-44.13,20240903,23500,112.55,20240318,3.71,N,003350,500,22 억,,85904,N,N,61,N,00,N
20250312,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,3100,2,6.62,8137147225,164132,335.77,47100,50600,46400,60800,32800,46800,49576.85,1.90,0,62243,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2261,31.05,4.18,12,3.62,1607.00,11934.00,89400,20240903,-44.18,22700,20240307,119.82,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,23500,112.34,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,140143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50100,3300,2,7.05,6925594475,139995,286.39,47100,50600,46400,60800,32800,46800,49470.30,1.90,0,54719,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,100,1,4532000,2271,31.18,4.20,12,3.09,1607.00,11934.00,89400,20240903,-43.96,22700,20240307,120.70,55300,-9.40,20250106,42250,18.58,20250210,89400,-43.96,20240903,23500,113.19,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,130143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50200,3400,2,7.26,5757425475,116740,238.82,47100,50600,46400,60800,32800,46800,49318.36,1.90,0,48432,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,100,1,4532000,2275,31.24,4.21,12,2.58,1607.00,11934.00,89400,20240903,-43.85,22700,20240307,121.15,55300,-9.22,20250106,42250,18.82,20250210,89400,-43.85,20240903,23500,113.62,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50200,3400,2,7.26,4735154950,96360,197.13,47100,50400,46400,60800,32800,46800,49140.25,1.90,0,38499,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,100,1,4532000,2275,31.24,4.21,12,2.13,1607.00,11934.00,89400,20240903,-43.85,22700,20240307,121.15,55300,-9.22,20250106,42250,18.82,20250210,89400,-43.85,20240903,23500,113.62,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,110143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49150,2350,2,5.02,2326116600,47949,98.09,47100,49550,46400,60800,32800,46800,48512.31,1.90,0,16286,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2227,30.58,4.12,12,1.06,1607.00,11934.00,89400,20240903,-45.02,22700,20240307,116.52,55300,-11.12,20250106,42250,16.33,20250210,89400,-45.02,20240903,23500,109.15,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,100143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47800,1000,2,2.14,483569400,10283,21.04,47100,47800,46400,60800,32800,46800,47026.10,1.90,0,1447,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2166,29.74,4.01,12,0.23,1607.00,11934.00,89400,20240903,-46.53,22700,20240307,110.57,55300,-13.56,20250106,42250,13.14,20250210,89400,-46.53,20240903,23500,103.40,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,090143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,46800,0,3,0.00,10459050,223,0.46,47100,47100,46800,60800,32800,46800,46901.57,1.90,0,-34,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2121,29.12,3.92,12,0.00,1607.00,11934.00,89400,20240903,-47.65,22700,20240307,106.17,55300,-15.37,20250106,42250,10.77,20250210,89400,-47.65,20240903,23500,99.15,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250311,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,46800,-800,5,-1.68,2253197325,48779,129.56,46400,47350,44500,61800,33350,47600,46189.36,1.95,0,-2564,49400,48500,47650,46750,45900,48075,46325,23,14200,500,29510,50,1,4532000,2121,29.12,3.92,12,1.08,1607.00,11934.00,89400,20240903,-47.65,22600,20240227,107.08,55300,-15.37,20250106,42250,10.77,20250210,89400,-47.65,20240903,22800,105.26,20240311,3.81,N,003350,500,22 억,,88385,N,N,10,N,00,N
20250311,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,46600,-1000,5,-2.10,2034160975,44091,117.10,46400,47350,44500,61800,33350,47600,46135.51,1.95,0,-1845,49400,48500,47650,46750,45900,48075,46325,23,14200,500,29510,50,1,4532000,2112,29.00,3.90,12,0.97,1607.00,11934.00,89400,20240903,-47.87,22600,20240227,106.19,55300,-15.73,20250106,42250,10.30,20250210,89400,-47.87,20240903,22800,104.39,20240311,3.81,N,003350,500,22 억,,88385,N,N,1,N,00,N
20250311,140143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47050,-550,5,-1.16,1870494975,40597,107.82,46400,47350,44500,61800,33350,47600,46074.71,1.95,0,-1087,49400,48500,47650,46750,45900,48075,46325,23,14200,500,29510,50,1,4532000,2132,29.28,3.94,12,0.90,1607.00,11934.00,89400,20240903,-47.37,22600,20240227,108.19,55300,-14.92,20250106,42250,11.36,20250210,89400,-47.37,20240903,22800,106.36,20240311,3.81,N,003350,500,22 억,,88385,N,N,1,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 20250312 160143 55 40.00 KOSPI 화학 N N N Y 40 N 49950 3150 2 6.73 8462726275 170645 349.10 47100 50600 46400 60800 32800 46800 49592.30 1.90 0 62594 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2264 31.08 4.19 12 3.77 1607.00 11934.00 89400 20240903 -44.13 22700 20240307 120.04 55300 -9.67 20250106 42250 18.22 20250210 89400 -44.13 20240903 23500 112.55 20240318 3.71 N 003350 500 22 억 85904 N N 61 N 00 N
3 20250312 150144 55 40.00 KOSPI 화학 N N N Y 40 N 49900 3100 2 6.62 8137147225 164132 335.77 47100 50600 46400 60800 32800 46800 49576.85 1.90 0 62243 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2261 31.05 4.18 12 3.62 1607.00 11934.00 89400 20240903 -44.18 22700 20240307 119.82 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 23500 112.34 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
4 20250312 140143 55 40.00 KOSPI 화학 N N N Y 40 N 50100 3300 2 7.05 6925594475 139995 286.39 47100 50600 46400 60800 32800 46800 49470.30 1.90 0 54719 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 100 1 4532000 2271 31.18 4.20 12 3.09 1607.00 11934.00 89400 20240903 -43.96 22700 20240307 120.70 55300 -9.40 20250106 42250 18.58 20250210 89400 -43.96 20240903 23500 113.19 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
5 20250312 130143 55 40.00 KOSPI 화학 N N N Y 40 N 50200 3400 2 7.26 5757425475 116740 238.82 47100 50600 46400 60800 32800 46800 49318.36 1.90 0 48432 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 100 1 4532000 2275 31.24 4.21 12 2.58 1607.00 11934.00 89400 20240903 -43.85 22700 20240307 121.15 55300 -9.22 20250106 42250 18.82 20250210 89400 -43.85 20240903 23500 113.62 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
6 20250312 120143 55 40.00 KOSPI 화학 N N N Y 40 N 50200 3400 2 7.26 4735154950 96360 197.13 47100 50400 46400 60800 32800 46800 49140.25 1.90 0 38499 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 100 1 4532000 2275 31.24 4.21 12 2.13 1607.00 11934.00 89400 20240903 -43.85 22700 20240307 121.15 55300 -9.22 20250106 42250 18.82 20250210 89400 -43.85 20240903 23500 113.62 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
7 20250312 110143 55 40.00 KOSPI 화학 N N N Y 40 N 49150 2350 2 5.02 2326116600 47949 98.09 47100 49550 46400 60800 32800 46800 48512.31 1.90 0 16286 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2227 30.58 4.12 12 1.06 1607.00 11934.00 89400 20240903 -45.02 22700 20240307 116.52 55300 -11.12 20250106 42250 16.33 20250210 89400 -45.02 20240903 23500 109.15 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
8 20250312 100143 55 40.00 KOSPI 화학 N N N Y 40 N 47800 1000 2 2.14 483569400 10283 21.04 47100 47800 46400 60800 32800 46800 47026.10 1.90 0 1447 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2166 29.74 4.01 12 0.23 1607.00 11934.00 89400 20240903 -46.53 22700 20240307 110.57 55300 -13.56 20250106 42250 13.14 20250210 89400 -46.53 20240903 23500 103.40 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
9 20250312 090143 55 40.00 KOSPI 화학 N N N Y 40 N 46800 0 3 0.00 10459050 223 0.46 47100 47100 46800 60800 32800 46800 46901.57 1.90 0 -34 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2121 29.12 3.92 12 0.00 1607.00 11934.00 89400 20240903 -47.65 22700 20240307 106.17 55300 -15.37 20250106 42250 10.77 20250210 89400 -47.65 20240903 23500 99.15 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
10 20250311 160143 55 40.00 KOSPI 화학 N N N Y 40 N 46800 -800 5 -1.68 2253197325 48779 129.56 46400 47350 44500 61800 33350 47600 46189.36 1.95 0 -2564 49400 48500 47650 46750 45900 48075 46325 23 14200 500 29510 50 1 4532000 2121 29.12 3.92 12 1.08 1607.00 11934.00 89400 20240903 -47.65 22600 20240227 107.08 55300 -15.37 20250106 42250 10.77 20250210 89400 -47.65 20240903 22800 105.26 20240311 3.81 N 003350 500 22 억 88385 N N 10 N 00 N
11 20250311 150144 55 40.00 KOSPI 화학 N N N Y 40 N 46600 -1000 5 -2.10 2034160975 44091 117.10 46400 47350 44500 61800 33350 47600 46135.51 1.95 0 -1845 49400 48500 47650 46750 45900 48075 46325 23 14200 500 29510 50 1 4532000 2112 29.00 3.90 12 0.97 1607.00 11934.00 89400 20240903 -47.87 22600 20240227 106.19 55300 -15.73 20250106 42250 10.30 20250210 89400 -47.87 20240903 22800 104.39 20240311 3.81 N 003350 500 22 억 88385 N N 1 N 00 N
12 20250311 140143 55 40.00 KOSPI 화학 N N N Y 40 N 47050 -550 5 -1.16 1870494975 40597 107.82 46400 47350 44500 61800 33350 47600 46074.71 1.95 0 -1087 49400 48500 47650 46750 45900 48075 46325 23 14200 500 29510 50 1 4532000 2132 29.28 3.94 12 0.90 1607.00 11934.00 89400 20240903 -47.37 22600 20240227 108.19 55300 -14.92 20250106 42250 11.36 20250210 89400 -47.37 20240903 22800 106.36 20240311 3.81 N 003350 500 22 억 88385 N N 1 N 00 N