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
025620/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
20250312,160349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,10,2,0.27,17747830,4726,60.17,3730,3800,3710,4810,2590,3700,3755.36,0.00,0,-159,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,166,-2.38,0.42,12,0.11,-1556.00,8935.00,9950,20240516,-62.71,3685,20250214,0.68,4290,-13.52,20250110,3685,0.68,20250214,9950,-62.71,20240516,3685,0.68,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250312,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,55,2,1.49,16118935,4289,54.60,3730,3800,3730,4810,2590,3700,3758.20,0.00,0,-163,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,168,-2.41,0.42,12,0.10,-1556.00,8935.00,9950,20240516,-62.26,3685,20250214,1.90,4290,-12.47,20250110,3685,1.90,20250214,9950,-62.26,20240516,3685,1.90,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,50,2,1.35,12337500,3279,41.74,3730,3800,3730,4810,2590,3700,3762.58,0.00,0,-254,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,168,-2.41,0.42,12,0.07,-1556.00,8935.00,9950,20240516,-62.31,3685,20250214,1.76,4290,-12.59,20250110,3685,1.76,20250214,9950,-62.31,20240516,3685,1.76,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,130348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3765,65,2,1.76,10685785,2839,36.14,3730,3800,3730,4810,2590,3700,3763.93,0.00,0,-248,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,169,-2.42,0.42,12,0.06,-1556.00,8935.00,9950,20240516,-62.16,3685,20250214,2.17,4290,-12.24,20250110,3685,2.17,20250214,9950,-62.16,20240516,3685,2.17,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,120349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,70,2,1.89,10452355,2777,35.35,3730,3800,3730,4810,2590,3700,3763.90,0.00,0,-246,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,169,-2.42,0.42,12,0.06,-1556.00,8935.00,9950,20240516,-62.11,3685,20250214,2.31,4290,-12.12,20250110,3685,2.31,20250214,9950,-62.11,20240516,3685,2.31,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,110347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,50,2,1.35,8067015,2142,27.27,3730,3800,3730,4810,2590,3700,3766.11,0.00,0,-272,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,168,-2.41,0.42,12,0.05,-1556.00,8935.00,9950,20240516,-62.31,3685,20250214,1.76,4290,-12.59,20250110,3685,1.76,20250214,9950,-62.31,20240516,3685,1.76,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,100348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,60,2,1.62,7053880,1872,23.83,3730,3800,3730,4810,2590,3700,3768.10,0.00,0,-285,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,169,-2.42,0.42,12,0.04,-1556.00,8935.00,9950,20240516,-62.21,3685,20250214,2.04,4290,-12.35,20250110,3685,2.04,20250214,9950,-62.21,20240516,3685,2.04,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,090349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,60,2,1.62,1645000,439,5.59,3730,3760,3730,4810,2590,3700,3747.15,0.00,0,-243,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,169,-2.42,0.42,12,0.01,-1556.00,8935.00,9950,20240516,-62.21,3685,20250214,2.04,4290,-12.35,20250110,3685,2.04,20250214,9950,-62.21,20240516,3685,2.04,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250311,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,-95,5,-2.50,29023192,7823,193.45,3785,3785,3700,4930,2660,3795,3709.98,0.00,0,645,3845,3820,3785,3760,3725,3802,3742,22,1135,500,2580,5,1,4484846,166,-2.38,0.41,12,0.17,-1556.00,8935.00,9950,20240516,-62.81,3685,20250214,0.41,4290,-13.75,20250110,3685,0.41,20250214,9950,-62.81,20240516,3685,0.41,20250214,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
20250311,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3705,-90,5,-2.37,21417372,5768,142.63,3785,3785,3700,4930,2660,3795,3713.14,0.00,0,648,3845,3820,3785,3760,3725,3802,3742,22,1135,500,2580,5,1,4484846,166,-2.38,0.41,12,0.13,-1556.00,8935.00,9950,20240516,-62.76,3685,20250214,0.54,4290,-13.64,20250110,3685,0.54,20250214,9950,-62.76,20240516,3685,0.54,20250214,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
20250311,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3700,-95,5,-2.50,19322952,5203,128.66,3785,3785,3700,4930,2660,3795,3713.81,0.00,0,648,3845,3820,3785,3760,3725,3802,3742,22,1135,500,2580,5,1,4484846,166,-2.38,0.41,12,0.12,-1556.00,8935.00,9950,20240516,-62.81,3685,20250214,0.41,4290,-13.75,20250110,3685,0.41,20250214,9950,-62.81,20240516,3685,0.41,20250214,0.00,N,025620,500,22 억,,0,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 160349 57 100.00 KOSPI 화학 N N N N N 3710 10 2 0.27 17747830 4726 60.17 3730 3800 3710 4810 2590 3700 3755.36 0.00 0 -159 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 166 -2.38 0.42 12 0.11 -1556.00 8935.00 9950 20240516 -62.71 3685 20250214 0.68 4290 -13.52 20250110 3685 0.68 20250214 9950 -62.71 20240516 3685 0.68 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
3 20250312 150349 57 100.00 KOSPI 화학 N N N N N 3755 55 2 1.49 16118935 4289 54.60 3730 3800 3730 4810 2590 3700 3758.20 0.00 0 -163 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 168 -2.41 0.42 12 0.10 -1556.00 8935.00 9950 20240516 -62.26 3685 20250214 1.90 4290 -12.47 20250110 3685 1.90 20250214 9950 -62.26 20240516 3685 1.90 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20250312 140349 57 100.00 KOSPI 화학 N N N N N 3750 50 2 1.35 12337500 3279 41.74 3730 3800 3730 4810 2590 3700 3762.58 0.00 0 -254 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 168 -2.41 0.42 12 0.07 -1556.00 8935.00 9950 20240516 -62.31 3685 20250214 1.76 4290 -12.59 20250110 3685 1.76 20250214 9950 -62.31 20240516 3685 1.76 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20250312 130348 57 100.00 KOSPI 화학 N N N N N 3765 65 2 1.76 10685785 2839 36.14 3730 3800 3730 4810 2590 3700 3763.93 0.00 0 -248 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 169 -2.42 0.42 12 0.06 -1556.00 8935.00 9950 20240516 -62.16 3685 20250214 2.17 4290 -12.24 20250110 3685 2.17 20250214 9950 -62.16 20240516 3685 2.17 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20250312 120349 57 100.00 KOSPI 화학 N N N N N 3770 70 2 1.89 10452355 2777 35.35 3730 3800 3730 4810 2590 3700 3763.90 0.00 0 -246 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 169 -2.42 0.42 12 0.06 -1556.00 8935.00 9950 20240516 -62.11 3685 20250214 2.31 4290 -12.12 20250110 3685 2.31 20250214 9950 -62.11 20240516 3685 2.31 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20250312 110347 57 100.00 KOSPI 화학 N N N N N 3750 50 2 1.35 8067015 2142 27.27 3730 3800 3730 4810 2590 3700 3766.11 0.00 0 -272 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 168 -2.41 0.42 12 0.05 -1556.00 8935.00 9950 20240516 -62.31 3685 20250214 1.76 4290 -12.59 20250110 3685 1.76 20250214 9950 -62.31 20240516 3685 1.76 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20250312 100348 57 100.00 KOSPI 화학 N N N N N 3760 60 2 1.62 7053880 1872 23.83 3730 3800 3730 4810 2590 3700 3768.10 0.00 0 -285 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 169 -2.42 0.42 12 0.04 -1556.00 8935.00 9950 20240516 -62.21 3685 20250214 2.04 4290 -12.35 20250110 3685 2.04 20250214 9950 -62.21 20240516 3685 2.04 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20250312 090349 57 100.00 KOSPI 화학 N N N N N 3760 60 2 1.62 1645000 439 5.59 3730 3760 3730 4810 2590 3700 3747.15 0.00 0 -243 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 169 -2.42 0.42 12 0.01 -1556.00 8935.00 9950 20240516 -62.21 3685 20250214 2.04 4290 -12.35 20250110 3685 2.04 20250214 9950 -62.21 20240516 3685 2.04 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20250311 160345 57 100.00 KOSPI 화학 N N N N N 3700 -95 5 -2.50 29023192 7823 193.45 3785 3785 3700 4930 2660 3795 3709.98 0.00 0 645 3845 3820 3785 3760 3725 3802 3742 22 1135 500 2580 5 1 4484846 166 -2.38 0.41 12 0.17 -1556.00 8935.00 9950 20240516 -62.81 3685 20250214 0.41 4290 -13.75 20250110 3685 0.41 20250214 9950 -62.81 20240516 3685 0.41 20250214 0.00 N 025620 500 22 억 0 N N 1 N 00 N
11 20250311 150347 57 100.00 KOSPI 화학 N N N N N 3705 -90 5 -2.37 21417372 5768 142.63 3785 3785 3700 4930 2660 3795 3713.14 0.00 0 648 3845 3820 3785 3760 3725 3802 3742 22 1135 500 2580 5 1 4484846 166 -2.38 0.41 12 0.13 -1556.00 8935.00 9950 20240516 -62.76 3685 20250214 0.54 4290 -13.64 20250110 3685 0.54 20250214 9950 -62.76 20240516 3685 0.54 20250214 0.00 N 025620 500 22 억 0 N N 1 N 00 N
12 20250311 140347 57 100.00 KOSPI 화학 N N N N N 3700 -95 5 -2.50 19322952 5203 128.66 3785 3785 3700 4930 2660 3795 3713.81 0.00 0 648 3845 3820 3785 3760 3725 3802 3742 22 1135 500 2580 5 1 4484846 166 -2.38 0.41 12 0.12 -1556.00 8935.00 9950 20240516 -62.81 3685 20250214 0.41 4290 -13.75 20250110 3685 0.41 20250214 9950 -62.81 20240516 3685 0.41 20250214 0.00 N 025620 500 22 억 0 N N 1 N 00 N