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
100250/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
20250312,160734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,0,3,0.00,60707285,20187,42.20,3030,3030,2995,3925,2115,3020,3007.25,1.24,0,-9820,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1688,4.67,0.46,12,0.04,646.00,6539.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.25,N,100250,500,279 억,,695109,N,N,64,N,00,N
20250312,150736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,51055215,16986,35.51,3030,3030,2995,3925,2115,3020,3005.72,1.24,0,-8964,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1680,4.65,0.46,12,0.03,646.00,6539.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,140734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,40158295,13353,27.92,3030,3030,2995,3925,2115,3020,3007.44,1.24,0,-7872,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1680,4.65,0.46,12,0.02,646.00,6539.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,130734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,19820355,6578,13.75,3030,3030,3005,3925,2115,3020,3013.13,1.24,0,-1652,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1682,4.66,0.46,12,0.01,646.00,6539.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,120736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,15991170,5304,11.09,3030,3030,3005,3925,2115,3020,3014.93,1.24,0,-695,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1682,4.66,0.46,12,0.01,646.00,6539.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,110731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-5,5,-0.17,7978790,2642,5.52,3030,3030,3005,3925,2115,3020,3019.98,1.24,0,-643,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1685,4.67,0.46,12,0.00,646.00,6539.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,100732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-5,5,-0.17,7406270,2452,5.13,3030,3030,3005,3925,2115,3020,3020.50,1.24,0,-520,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1685,4.67,0.46,12,0.00,646.00,6539.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,090737,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,5027790,1662,3.47,3030,3030,3005,3925,2115,3020,3025.14,1.24,0,-462,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1680,4.65,0.46,12,0.00,646.00,6539.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250311,160728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-5,5,-0.17,143460900,47834,120.25,3020,3020,2975,3930,2120,3025,2999.14,1.25,0,-4922,3041,3032,3021,3012,3001,3037,3017,279,905,500,2230,5,1,55895292,1688,4.67,0.46,12,0.09,646.00,6539.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.25,N,100250,500,279 억,,700068,N,N,8,N,00,N
20250311,150731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-15,5,-0.50,129967240,43357,108.99,3020,3020,2975,3930,2120,3025,2997.61,1.25,0,-3594,3041,3032,3021,3012,3001,3037,3017,279,905,500,2230,5,1,55895292,1682,4.66,0.46,12,0.08,646.00,6539.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,700068,N,N,9,N,00,N
20250311,140731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-20,5,-0.66,112776630,37634,94.61,3020,3020,2975,3930,2120,3025,2996.67,1.25,0,-1730,3041,3032,3021,3012,3001,3037,3017,279,905,500,2230,5,1,55895292,1680,4.65,0.46,12,0.07,646.00,6539.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,700068,N,N,9,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 160734 57 100.00 KOSPI 화학 N N N N N 3020 0 3 0.00 60707285 20187 42.20 3030 3030 2995 3925 2115 3020 3007.25 1.24 0 -9820 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1688 4.67 0.46 12 0.04 646.00 6539.00 3405 20240724 -11.31 2960 20240805 2.03 3220 -6.21 20250205 2975 1.51 20250311 3405 -11.31 20240724 2960 2.03 20240805 0.25 N 100250 500 279 억 695109 N N 64 N 00 N
3 20250312 150736 57 100.00 KOSPI 화학 N N N N N 3005 -15 5 -0.50 51055215 16986 35.51 3030 3030 2995 3925 2115 3020 3005.72 1.24 0 -8964 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1680 4.65 0.46 12 0.03 646.00 6539.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
4 20250312 140734 57 100.00 KOSPI 화학 N N N N N 3005 -15 5 -0.50 40158295 13353 27.92 3030 3030 2995 3925 2115 3020 3007.44 1.24 0 -7872 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1680 4.65 0.46 12 0.02 646.00 6539.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
5 20250312 130734 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 19820355 6578 13.75 3030 3030 3005 3925 2115 3020 3013.13 1.24 0 -1652 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1682 4.66 0.46 12 0.01 646.00 6539.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
6 20250312 120736 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 15991170 5304 11.09 3030 3030 3005 3925 2115 3020 3014.93 1.24 0 -695 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1682 4.66 0.46 12 0.01 646.00 6539.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
7 20250312 110731 57 100.00 KOSPI 화학 N N N N N 3015 -5 5 -0.17 7978790 2642 5.52 3030 3030 3005 3925 2115 3020 3019.98 1.24 0 -643 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1685 4.67 0.46 12 0.00 646.00 6539.00 3405 20240724 -11.45 2960 20240805 1.86 3220 -6.37 20250205 2975 1.34 20250311 3405 -11.45 20240724 2960 1.86 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
8 20250312 100732 57 100.00 KOSPI 화학 N N N N N 3015 -5 5 -0.17 7406270 2452 5.13 3030 3030 3005 3925 2115 3020 3020.50 1.24 0 -520 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1685 4.67 0.46 12 0.00 646.00 6539.00 3405 20240724 -11.45 2960 20240805 1.86 3220 -6.37 20250205 2975 1.34 20250311 3405 -11.45 20240724 2960 1.86 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
9 20250312 090737 57 100.00 KOSPI 화학 N N N N N 3005 -15 5 -0.50 5027790 1662 3.47 3030 3030 3005 3925 2115 3020 3025.14 1.24 0 -462 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1680 4.65 0.46 12 0.00 646.00 6539.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
10 20250311 160728 57 100.00 KOSPI 화학 N N N N N 3020 -5 5 -0.17 143460900 47834 120.25 3020 3020 2975 3930 2120 3025 2999.14 1.25 0 -4922 3041 3032 3021 3012 3001 3037 3017 279 905 500 2230 5 1 55895292 1688 4.67 0.46 12 0.09 646.00 6539.00 3405 20240724 -11.31 2960 20240805 2.03 3220 -6.21 20250205 2975 1.51 20250311 3405 -11.31 20240724 2960 2.03 20240805 0.25 N 100250 500 279 억 700068 N N 8 N 00 N
11 20250311 150731 57 100.00 KOSPI 화학 N N N N N 3010 -15 5 -0.50 129967240 43357 108.99 3020 3020 2975 3930 2120 3025 2997.61 1.25 0 -3594 3041 3032 3021 3012 3001 3037 3017 279 905 500 2230 5 1 55895292 1682 4.66 0.46 12 0.08 646.00 6539.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 700068 N N 9 N 00 N
12 20250311 140731 57 100.00 KOSPI 화학 N N N N N 3005 -20 5 -0.66 112776630 37634 94.61 3020 3020 2975 3930 2120 3025 2996.67 1.25 0 -1730 3041 3032 3021 3012 3001 3037 3017 279 905 500 2230 5 1 55895292 1680 4.65 0.46 12 0.07 646.00 6539.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 700068 N N 9 N 00 N