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
081000/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
20250312,160642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,130,2,1.13,132095975,11414,126.63,11760,11760,11440,15010,8090,11550,11573.09,1.69,0,-1318,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1659,16.59,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.38,9700,20241209,20.41,13150,-11.18,20250217,10700,9.16,20250203,21000,-44.38,20240604,9700,20.41,20241209,1.06,N,081000,1000,142 억,,239935,N,N,43,N,00,N
20250312,150644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,80,2,0.69,125686815,10865,120.53,11760,11760,11440,15010,8090,11550,11568.05,1.69,0,-1312,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1652,16.52,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.62,9700,20241209,19.90,13150,-11.56,20250217,10700,8.69,20250203,21000,-44.62,20240604,9700,19.90,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,140642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,30,2,0.26,74938965,6490,72.00,11760,11760,11440,15010,8090,11550,11546.84,1.69,0,1616,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1645,16.45,0.41,12,0.05,704.00,28448.00,21000,20240604,-44.86,9700,20241209,19.38,13150,-11.94,20250217,10700,8.22,20250203,21000,-44.86,20240604,9700,19.38,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,130642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,30,2,0.26,67858195,5878,65.21,11760,11760,11440,15010,8090,11550,11544.44,1.69,0,1879,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1645,16.45,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.86,9700,20241209,19.38,13150,-11.94,20250217,10700,8.22,20250203,21000,-44.86,20240604,9700,19.38,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,120644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,60,2,0.52,64526745,5591,62.03,11760,11760,11440,15010,8090,11550,11541.18,1.69,0,2008,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1649,16.49,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.71,9700,20241209,19.69,13150,-11.71,20250217,10700,8.50,20250203,21000,-44.71,20240604,9700,19.69,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,110639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11600,50,2,0.43,60867575,5276,58.53,11760,11760,11440,15010,8090,11550,11536.69,1.69,0,2002,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1648,16.48,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.76,9700,20241209,19.59,13150,-11.79,20250217,10700,8.41,20250203,21000,-44.76,20240604,9700,19.59,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,100640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11650,100,2,0.87,49326305,4285,47.54,11760,11760,11440,15010,8090,11550,11511.39,1.69,0,2194,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1655,16.55,0.41,12,0.03,704.00,28448.00,21000,20240604,-44.52,9700,20241209,20.10,13150,-11.41,20250217,10700,8.88,20250203,21000,-44.52,20240604,9700,20.10,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,090645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11480,-70,5,-0.61,585910,51,0.57,11760,11760,11480,15010,8090,11550,11488.43,1.69,0,0,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1631,16.31,0.40,12,0.00,704.00,28448.00,21000,20240604,-45.33,9700,20241209,18.35,13150,-12.70,20250217,10700,7.29,20250203,21000,-45.33,20240604,9700,18.35,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250311,160637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,-80,5,-0.69,102885640,9014,93.21,11480,11790,11300,15110,8150,11630,11413.94,1.69,0,-465,11810,11720,11650,11560,11490,11685,11525,142,3480,1000,8370,10,1,14202975,1640,16.41,0.41,12,0.06,704.00,28448.00,21000,20240604,-45.00,9700,20241209,19.07,13150,-12.17,20250217,10700,7.94,20250203,21000,-45.00,20240604,9700,19.07,20241209,1.06,N,081000,1000,142 억,,240419,N,N,24,N,00,N
20250311,150640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,-80,5,-0.69,100646130,8820,91.20,11480,11790,11300,15110,8150,11630,11411.13,1.69,0,-448,11810,11720,11650,11560,11490,11685,11525,142,3480,1000,8370,10,1,14202975,1640,16.41,0.41,12,0.06,704.00,28448.00,21000,20240604,-45.00,9700,20241209,19.07,13150,-12.17,20250217,10700,7.94,20250203,21000,-45.00,20240604,9700,19.07,20241209,1.06,N,081000,1000,142 억,,240419,N,N,24,N,00,N
20250311,140640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11600,-30,5,-0.26,92115890,8081,83.56,11480,11790,11300,15110,8150,11630,11399.07,1.69,0,-315,11810,11720,11650,11560,11490,11685,11525,142,3480,1000,8370,10,1,14202975,1648,16.48,0.41,12,0.06,704.00,28448.00,21000,20240604,-44.76,9700,20241209,19.59,13150,-11.79,20250217,10700,8.41,20250203,21000,-44.76,20240604,9700,19.59,20241209,1.06,N,081000,1000,142 억,,240419,N,N,24,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 160642 55 60.00 KOSPI 화학 N N N Y 60 N 11680 130 2 1.13 132095975 11414 126.63 11760 11760 11440 15010 8090 11550 11573.09 1.69 0 -1318 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1659 16.59 0.41 12 0.08 704.00 28448.00 21000 20240604 -44.38 9700 20241209 20.41 13150 -11.18 20250217 10700 9.16 20250203 21000 -44.38 20240604 9700 20.41 20241209 1.06 N 081000 1000 142 억 239935 N N 43 N 00 N
3 20250312 150644 55 60.00 KOSPI 화학 N N N Y 60 N 11630 80 2 0.69 125686815 10865 120.53 11760 11760 11440 15010 8090 11550 11568.05 1.69 0 -1312 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1652 16.52 0.41 12 0.08 704.00 28448.00 21000 20240604 -44.62 9700 20241209 19.90 13150 -11.56 20250217 10700 8.69 20250203 21000 -44.62 20240604 9700 19.90 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
4 20250312 140642 55 60.00 KOSPI 화학 N N N Y 60 N 11580 30 2 0.26 74938965 6490 72.00 11760 11760 11440 15010 8090 11550 11546.84 1.69 0 1616 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1645 16.45 0.41 12 0.05 704.00 28448.00 21000 20240604 -44.86 9700 20241209 19.38 13150 -11.94 20250217 10700 8.22 20250203 21000 -44.86 20240604 9700 19.38 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
5 20250312 130642 55 60.00 KOSPI 화학 N N N Y 60 N 11580 30 2 0.26 67858195 5878 65.21 11760 11760 11440 15010 8090 11550 11544.44 1.69 0 1879 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1645 16.45 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.86 9700 20241209 19.38 13150 -11.94 20250217 10700 8.22 20250203 21000 -44.86 20240604 9700 19.38 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
6 20250312 120644 55 60.00 KOSPI 화학 N N N Y 60 N 11610 60 2 0.52 64526745 5591 62.03 11760 11760 11440 15010 8090 11550 11541.18 1.69 0 2008 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1649 16.49 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.71 9700 20241209 19.69 13150 -11.71 20250217 10700 8.50 20250203 21000 -44.71 20240604 9700 19.69 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
7 20250312 110639 55 60.00 KOSPI 화학 N N N Y 60 N 11600 50 2 0.43 60867575 5276 58.53 11760 11760 11440 15010 8090 11550 11536.69 1.69 0 2002 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1648 16.48 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.76 9700 20241209 19.59 13150 -11.79 20250217 10700 8.41 20250203 21000 -44.76 20240604 9700 19.59 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
8 20250312 100640 55 60.00 KOSPI 화학 N N N Y 60 N 11650 100 2 0.87 49326305 4285 47.54 11760 11760 11440 15010 8090 11550 11511.39 1.69 0 2194 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1655 16.55 0.41 12 0.03 704.00 28448.00 21000 20240604 -44.52 9700 20241209 20.10 13150 -11.41 20250217 10700 8.88 20250203 21000 -44.52 20240604 9700 20.10 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
9 20250312 090645 55 60.00 KOSPI 화학 N N N Y 60 N 11480 -70 5 -0.61 585910 51 0.57 11760 11760 11480 15010 8090 11550 11488.43 1.69 0 0 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1631 16.31 0.40 12 0.00 704.00 28448.00 21000 20240604 -45.33 9700 20241209 18.35 13150 -12.70 20250217 10700 7.29 20250203 21000 -45.33 20240604 9700 18.35 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
10 20250311 160637 55 60.00 KOSPI 화학 N N N Y 60 N 11550 -80 5 -0.69 102885640 9014 93.21 11480 11790 11300 15110 8150 11630 11413.94 1.69 0 -465 11810 11720 11650 11560 11490 11685 11525 142 3480 1000 8370 10 1 14202975 1640 16.41 0.41 12 0.06 704.00 28448.00 21000 20240604 -45.00 9700 20241209 19.07 13150 -12.17 20250217 10700 7.94 20250203 21000 -45.00 20240604 9700 19.07 20241209 1.06 N 081000 1000 142 억 240419 N N 24 N 00 N
11 20250311 150640 55 60.00 KOSPI 화학 N N N Y 60 N 11550 -80 5 -0.69 100646130 8820 91.20 11480 11790 11300 15110 8150 11630 11411.13 1.69 0 -448 11810 11720 11650 11560 11490 11685 11525 142 3480 1000 8370 10 1 14202975 1640 16.41 0.41 12 0.06 704.00 28448.00 21000 20240604 -45.00 9700 20241209 19.07 13150 -12.17 20250217 10700 7.94 20250203 21000 -45.00 20240604 9700 19.07 20241209 1.06 N 081000 1000 142 억 240419 N N 24 N 00 N
12 20250311 140640 55 60.00 KOSPI 화학 N N N Y 60 N 11600 -30 5 -0.26 92115890 8081 83.56 11480 11790 11300 15110 8150 11630 11399.07 1.69 0 -315 11810 11720 11650 11560 11490 11685 11525 142 3480 1000 8370 10 1 14202975 1648 16.48 0.41 12 0.06 704.00 28448.00 21000 20240604 -44.76 9700 20241209 19.59 13150 -11.79 20250217 10700 8.41 20250203 21000 -44.76 20240604 9700 19.59 20241209 1.06 N 081000 1000 142 억 240419 N N 24 N 00 N