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
025000/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
20250312,160347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,-200,5,-0.45,143637100,3251,17.42,44400,44500,44000,57600,31050,44350,44182.44,18.56,0,529,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2137,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.05,N,025000,5000,242 억,,898539,N,N,4,N,00,N
20250312,150348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,-300,5,-0.68,143063250,3238,17.35,44400,44500,44000,57600,31050,44350,44182.60,18.56,0,536,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2132,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.25,41700,20250204,5.64,45000,-2.11,20250310,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,140347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-250,5,-0.56,135835100,3074,16.47,44400,44500,44000,57600,31050,44350,44188.39,18.56,0,536,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2134,3.29,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,45000,-2.00,20250310,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,130347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,-300,5,-0.68,133319350,3017,16.16,44400,44500,44000,57600,31050,44350,44189.38,18.56,0,543,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2132,3.29,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.25,41700,20250204,5.64,45000,-2.11,20250310,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,120347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,-200,5,-0.45,104044850,2353,12.61,44400,44500,44000,57600,31050,44350,44217.96,18.56,0,116,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2137,3.29,0.33,12,0.05,13404.00,132641.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,110345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44250,-100,5,-0.23,56207550,1269,6.80,44400,44500,44200,57600,31050,44350,44292.79,18.56,0,-55,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2142,3.30,0.33,12,0.03,13404.00,132641.00,50200,20240705,-11.85,41700,20250204,6.12,45000,-1.67,20250310,41700,6.12,20250204,50200,-11.85,20240705,41700,6.12,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,100346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44350,0,3,0.00,27069150,610,3.27,44400,44500,44250,57600,31050,44350,44375.66,18.56,0,-112,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2147,3.31,0.33,12,0.01,13404.00,132641.00,50200,20240705,-11.65,41700,20250204,6.35,45000,-1.44,20250310,41700,6.35,20250204,50200,-11.65,20240705,41700,6.35,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,090348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44250,-100,5,-0.23,664150,15,0.08,44400,44500,44250,57600,31050,44350,44276.67,18.56,0,-9,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2142,3.30,0.33,12,0.00,13404.00,132641.00,50200,20240705,-11.85,41700,20250204,6.12,45000,-1.67,20250310,41700,6.12,20250204,50200,-11.85,20240705,41700,6.12,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250311,160344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44350,-350,5,-0.78,142505600,3218,64.54,44700,44700,44000,58100,31300,44700,44283.90,18.57,0,-418,45333,45016,44683,44366,44033,45025,44375,242,13400,5000,33970,50,1,4840000,2147,3.31,0.33,12,0.07,13404.00,132641.00,50200,20240705,-11.65,41700,20250204,6.35,45000,-1.44,20250310,41700,6.35,20250204,50200,-11.65,20240705,41700,6.35,20250204,0.05,N,025000,5000,242 억,,898783,N,N,1,N,00,N
20250311,150346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,-550,5,-1.23,122372050,2761,55.38,44700,44700,44000,58100,31300,44700,44321.64,18.57,0,-491,45333,45016,44683,44366,44033,45025,44375,242,13400,5000,33970,50,1,4840000,2137,3.29,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.05,N,025000,5000,242 억,,898783,N,N,0,N,00,N
20250311,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,-200,5,-0.45,78716900,1774,35.58,44700,44700,44000,58100,31300,44700,44372.55,18.57,0,-265,45333,45016,44683,44366,44033,45025,44375,242,13400,5000,33970,50,1,4840000,2154,3.32,0.34,12,0.04,13404.00,132641.00,50200,20240705,-11.35,41700,20250204,6.71,45000,-1.11,20250310,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.05,N,025000,5000,242 억,,898783,N,N,0,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 160347 55 60.00 KOSPI 화학 N N N Y 60 N 44150 -200 5 -0.45 143637100 3251 17.42 44400 44500 44000 57600 31050 44350 44182.44 18.56 0 529 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2137 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.05 41700 20250204 5.88 45000 -1.89 20250310 41700 5.88 20250204 50200 -12.05 20240705 41700 5.88 20250204 0.05 N 025000 5000 242 억 898539 N N 4 N 00 N
3 20250312 150348 55 60.00 KOSPI 화학 N N N Y 60 N 44050 -300 5 -0.68 143063250 3238 17.35 44400 44500 44000 57600 31050 44350 44182.60 18.56 0 536 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2132 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.25 41700 20250204 5.64 45000 -2.11 20250310 41700 5.64 20250204 50200 -12.25 20240705 41700 5.64 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
4 20250312 140347 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -250 5 -0.56 135835100 3074 16.47 44400 44500 44000 57600 31050 44350 44188.39 18.56 0 536 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2134 3.29 0.33 12 0.06 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 45000 -2.00 20250310 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
5 20250312 130347 55 60.00 KOSPI 화학 N N N Y 60 N 44050 -300 5 -0.68 133319350 3017 16.16 44400 44500 44000 57600 31050 44350 44189.38 18.56 0 543 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2132 3.29 0.33 12 0.06 13404.00 132641.00 50200 20240705 -12.25 41700 20250204 5.64 45000 -2.11 20250310 41700 5.64 20250204 50200 -12.25 20240705 41700 5.64 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
6 20250312 120347 55 60.00 KOSPI 화학 N N N Y 60 N 44150 -200 5 -0.45 104044850 2353 12.61 44400 44500 44000 57600 31050 44350 44217.96 18.56 0 116 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2137 3.29 0.33 12 0.05 13404.00 132641.00 50200 20240705 -12.05 41700 20250204 5.88 45000 -1.89 20250310 41700 5.88 20250204 50200 -12.05 20240705 41700 5.88 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
7 20250312 110345 55 60.00 KOSPI 화학 N N N Y 60 N 44250 -100 5 -0.23 56207550 1269 6.80 44400 44500 44200 57600 31050 44350 44292.79 18.56 0 -55 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2142 3.30 0.33 12 0.03 13404.00 132641.00 50200 20240705 -11.85 41700 20250204 6.12 45000 -1.67 20250310 41700 6.12 20250204 50200 -11.85 20240705 41700 6.12 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
8 20250312 100346 55 60.00 KOSPI 화학 N N N Y 60 N 44350 0 3 0.00 27069150 610 3.27 44400 44500 44250 57600 31050 44350 44375.66 18.56 0 -112 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2147 3.31 0.33 12 0.01 13404.00 132641.00 50200 20240705 -11.65 41700 20250204 6.35 45000 -1.44 20250310 41700 6.35 20250204 50200 -11.65 20240705 41700 6.35 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
9 20250312 090348 55 60.00 KOSPI 화학 N N N Y 60 N 44250 -100 5 -0.23 664150 15 0.08 44400 44500 44250 57600 31050 44350 44276.67 18.56 0 -9 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2142 3.30 0.33 12 0.00 13404.00 132641.00 50200 20240705 -11.85 41700 20250204 6.12 45000 -1.67 20250310 41700 6.12 20250204 50200 -11.85 20240705 41700 6.12 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
10 20250311 160344 55 60.00 KOSPI 화학 N N N Y 60 N 44350 -350 5 -0.78 142505600 3218 64.54 44700 44700 44000 58100 31300 44700 44283.90 18.57 0 -418 45333 45016 44683 44366 44033 45025 44375 242 13400 5000 33970 50 1 4840000 2147 3.31 0.33 12 0.07 13404.00 132641.00 50200 20240705 -11.65 41700 20250204 6.35 45000 -1.44 20250310 41700 6.35 20250204 50200 -11.65 20240705 41700 6.35 20250204 0.05 N 025000 5000 242 억 898783 N N 1 N 00 N
11 20250311 150346 55 60.00 KOSPI 화학 N N N Y 60 N 44150 -550 5 -1.23 122372050 2761 55.38 44700 44700 44000 58100 31300 44700 44321.64 18.57 0 -491 45333 45016 44683 44366 44033 45025 44375 242 13400 5000 33970 50 1 4840000 2137 3.29 0.33 12 0.06 13404.00 132641.00 50200 20240705 -12.05 41700 20250204 5.88 45000 -1.89 20250310 41700 5.88 20250204 50200 -12.05 20240705 41700 5.88 20250204 0.05 N 025000 5000 242 억 898783 N N 0 N 00 N
12 20250311 140345 55 60.00 KOSPI 화학 N N N Y 60 N 44500 -200 5 -0.45 78716900 1774 35.58 44700 44700 44000 58100 31300 44700 44372.55 18.57 0 -265 45333 45016 44683 44366 44033 45025 44375 242 13400 5000 33970 50 1 4840000 2154 3.32 0.34 12 0.04 13404.00 132641.00 50200 20240705 -11.35 41700 20250204 6.71 45000 -1.11 20250310 41700 6.71 20250204 50200 -11.35 20240705 41700 6.71 20250204 0.05 N 025000 5000 242 억 898783 N N 0 N 00 N