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
011500/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
20250312,160253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17650,50,2,0.28,6697540125,379482,95.34,17520,17950,17220,22850,12320,17600,17649.16,1.32,0,-21341,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2760,22.26,1.69,12,2.43,793.00,10440.00,26950,20240312,-34.51,10350,20240805,70.53,20500,-13.90,20250226,12920,36.61,20250203,26950,-34.51,20240312,10350,70.53,20240805,5.53,N,011500,500,78 억,,207030,N,N,19,N,00,N
20250312,150255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17420,-180,5,-1.02,5731830110,324811,81.61,17520,17950,17220,22850,12320,17600,17646.66,1.32,0,-20207,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2724,21.97,1.67,12,2.08,793.00,10440.00,26950,20240312,-35.36,10350,20240805,68.31,20500,-15.02,20250226,12920,34.83,20250203,26950,-35.36,20240312,10350,68.31,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,140254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17500,-100,5,-0.57,5111550375,289215,72.66,17520,17950,17220,22850,12320,17600,17673.88,1.32,0,-26322,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2736,22.07,1.68,12,1.85,793.00,10440.00,26950,20240312,-35.06,10350,20240805,69.08,20500,-14.63,20250226,12920,35.45,20250203,26950,-35.06,20240312,10350,69.08,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,130254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17670,70,2,0.40,4604975885,260396,65.42,17520,17950,17220,22850,12320,17600,17684.51,1.32,0,-25445,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2763,22.28,1.69,12,1.67,793.00,10440.00,26950,20240312,-34.43,10350,20240805,70.72,20500,-13.80,20250226,12920,36.76,20250203,26950,-34.43,20240312,10350,70.72,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,120254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17810,210,2,1.19,4226317135,239047,60.06,17520,17950,17220,22850,12320,17600,17679.86,1.32,0,-26414,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2785,22.46,1.71,12,1.53,793.00,10440.00,26950,20240312,-33.91,10350,20240805,72.08,20500,-13.12,20250226,12920,37.85,20250203,26950,-33.91,20240312,10350,72.08,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,110252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17710,110,2,0.62,3664176200,207438,52.12,17520,17950,17220,22850,12320,17600,17663.96,1.32,0,-31598,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2769,22.33,1.70,12,1.33,793.00,10440.00,26950,20240312,-34.29,10350,20240805,71.11,20500,-13.61,20250226,12920,37.07,20250203,26950,-34.29,20240312,10350,71.11,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,100253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17750,150,2,0.85,2968575890,168247,42.27,17520,17950,17220,22850,12320,17600,17644.15,1.32,0,-36215,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2776,22.38,1.70,12,1.08,793.00,10440.00,26950,20240312,-34.14,10350,20240805,71.50,20500,-13.41,20250226,12920,37.38,20250203,26950,-34.14,20240312,10350,71.50,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,090254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17430,-170,5,-0.97,277810520,15857,3.98,17520,17720,17430,22850,12320,17600,17519.74,1.32,0,-5595,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2726,21.98,1.67,12,0.10,793.00,10440.00,26950,20240312,-35.32,10350,20240805,68.41,20500,-14.98,20250226,12920,34.91,20250203,26950,-35.32,20240312,10350,68.41,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250311,160252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17600,-250,5,-1.40,6695672000,385345,66.94,17000,17750,16950,23200,12500,17850,17375.06,0.90,0,35877,18443,18146,17953,17656,17463,18050,17560,78,5350,500,11420,10,1,15637042,2752,22.19,1.69,12,2.46,793.00,10440.00,26950,20240312,-34.69,10350,20240805,70.05,20500,-14.15,20250226,12920,36.22,20250203,26950,-34.69,20240312,10350,70.05,20240805,5.44,N,011500,500,78 억,,141163,N,N,2,N,00,N
20250311,150253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17590,-260,5,-1.46,6114174300,352281,61.19,17000,17750,16950,23200,12500,17850,17355.95,0.90,0,35938,18443,18146,17953,17656,17463,18050,17560,78,5350,500,11420,10,1,15637042,2751,22.18,1.68,12,2.25,793.00,10440.00,26950,20240312,-34.73,10350,20240805,69.95,20500,-14.20,20250226,12920,36.15,20250203,26950,-34.73,20240312,10350,69.95,20240805,5.44,N,011500,500,78 억,,141163,N,N,2,N,00,N
20250311,140253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17700,-150,5,-0.84,5406508200,312102,54.21,17000,17750,16950,23200,12500,17850,17322.88,0.90,0,35309,18443,18146,17953,17656,17463,18050,17560,78,5350,500,11420,10,1,15637042,2768,22.32,1.70,12,2.00,793.00,10440.00,26950,20240312,-34.32,10350,20240805,71.01,20500,-13.66,20250226,12920,37.00,20250203,26950,-34.32,20240312,10350,71.01,20240805,5.44,N,011500,500,78 억,,141163,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 20250312 160253 55 40.00 KOSPI 화학 N N N Y 40 N 17650 50 2 0.28 6697540125 379482 95.34 17520 17950 17220 22850 12320 17600 17649.16 1.32 0 -21341 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2760 22.26 1.69 12 2.43 793.00 10440.00 26950 20240312 -34.51 10350 20240805 70.53 20500 -13.90 20250226 12920 36.61 20250203 26950 -34.51 20240312 10350 70.53 20240805 5.53 N 011500 500 78 억 207030 N N 19 N 00 N
3 20250312 150255 55 40.00 KOSPI 화학 N N N Y 40 N 17420 -180 5 -1.02 5731830110 324811 81.61 17520 17950 17220 22850 12320 17600 17646.66 1.32 0 -20207 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2724 21.97 1.67 12 2.08 793.00 10440.00 26950 20240312 -35.36 10350 20240805 68.31 20500 -15.02 20250226 12920 34.83 20250203 26950 -35.36 20240312 10350 68.31 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
4 20250312 140254 55 40.00 KOSPI 화학 N N N Y 40 N 17500 -100 5 -0.57 5111550375 289215 72.66 17520 17950 17220 22850 12320 17600 17673.88 1.32 0 -26322 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2736 22.07 1.68 12 1.85 793.00 10440.00 26950 20240312 -35.06 10350 20240805 69.08 20500 -14.63 20250226 12920 35.45 20250203 26950 -35.06 20240312 10350 69.08 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
5 20250312 130254 55 40.00 KOSPI 화학 N N N Y 40 N 17670 70 2 0.40 4604975885 260396 65.42 17520 17950 17220 22850 12320 17600 17684.51 1.32 0 -25445 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2763 22.28 1.69 12 1.67 793.00 10440.00 26950 20240312 -34.43 10350 20240805 70.72 20500 -13.80 20250226 12920 36.76 20250203 26950 -34.43 20240312 10350 70.72 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
6 20250312 120254 55 40.00 KOSPI 화학 N N N Y 40 N 17810 210 2 1.19 4226317135 239047 60.06 17520 17950 17220 22850 12320 17600 17679.86 1.32 0 -26414 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2785 22.46 1.71 12 1.53 793.00 10440.00 26950 20240312 -33.91 10350 20240805 72.08 20500 -13.12 20250226 12920 37.85 20250203 26950 -33.91 20240312 10350 72.08 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
7 20250312 110252 55 40.00 KOSPI 화학 N N N Y 40 N 17710 110 2 0.62 3664176200 207438 52.12 17520 17950 17220 22850 12320 17600 17663.96 1.32 0 -31598 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2769 22.33 1.70 12 1.33 793.00 10440.00 26950 20240312 -34.29 10350 20240805 71.11 20500 -13.61 20250226 12920 37.07 20250203 26950 -34.29 20240312 10350 71.11 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
8 20250312 100253 55 40.00 KOSPI 화학 N N N Y 40 N 17750 150 2 0.85 2968575890 168247 42.27 17520 17950 17220 22850 12320 17600 17644.15 1.32 0 -36215 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2776 22.38 1.70 12 1.08 793.00 10440.00 26950 20240312 -34.14 10350 20240805 71.50 20500 -13.41 20250226 12920 37.38 20250203 26950 -34.14 20240312 10350 71.50 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
9 20250312 090254 55 40.00 KOSPI 화학 N N N Y 40 N 17430 -170 5 -0.97 277810520 15857 3.98 17520 17720 17430 22850 12320 17600 17519.74 1.32 0 -5595 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2726 21.98 1.67 12 0.10 793.00 10440.00 26950 20240312 -35.32 10350 20240805 68.41 20500 -14.98 20250226 12920 34.91 20250203 26950 -35.32 20240312 10350 68.41 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
10 20250311 160252 55 40.00 KOSPI 화학 N N N Y 40 N 17600 -250 5 -1.40 6695672000 385345 66.94 17000 17750 16950 23200 12500 17850 17375.06 0.90 0 35877 18443 18146 17953 17656 17463 18050 17560 78 5350 500 11420 10 1 15637042 2752 22.19 1.69 12 2.46 793.00 10440.00 26950 20240312 -34.69 10350 20240805 70.05 20500 -14.15 20250226 12920 36.22 20250203 26950 -34.69 20240312 10350 70.05 20240805 5.44 N 011500 500 78 억 141163 N N 2 N 00 N
11 20250311 150253 55 40.00 KOSPI 화학 N N N Y 40 N 17590 -260 5 -1.46 6114174300 352281 61.19 17000 17750 16950 23200 12500 17850 17355.95 0.90 0 35938 18443 18146 17953 17656 17463 18050 17560 78 5350 500 11420 10 1 15637042 2751 22.18 1.68 12 2.25 793.00 10440.00 26950 20240312 -34.73 10350 20240805 69.95 20500 -14.20 20250226 12920 36.15 20250203 26950 -34.73 20240312 10350 69.95 20240805 5.44 N 011500 500 78 억 141163 N N 2 N 00 N
12 20250311 140253 55 40.00 KOSPI 화학 N N N Y 40 N 17700 -150 5 -0.84 5406508200 312102 54.21 17000 17750 16950 23200 12500 17850 17322.88 0.90 0 35309 18443 18146 17953 17656 17463 18050 17560 78 5350 500 11420 10 1 15637042 2768 22.32 1.70 12 2.00 793.00 10440.00 26950 20240312 -34.32 10350 20240805 71.01 20500 -13.66 20250226 12920 37.00 20250203 26950 -34.32 20240312 10350 71.01 20240805 5.44 N 011500 500 78 억 141163 N N 2 N 00 N