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
108670/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
20250312,160750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-50,5,-0.16,295784225,9724,53.33,30300,30650,30300,39700,21400,30550,30417.95,12.30,0,-4158,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2735,4.94,0.37,12,0.11,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,136,N,00,N
20250312,150752,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-200,5,-0.65,243911825,8016,43.96,30300,30650,30300,39700,21400,30550,30428.12,12.30,0,-3821,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2722,4.91,0.36,12,0.09,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,140751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,-250,5,-0.82,206471425,6784,37.21,30300,30650,30300,39700,21400,30550,30435.06,12.30,0,-3385,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2717,4.90,0.36,12,0.08,6179.00,83498.00,50000,20240717,-39.40,29350,20250203,3.24,33100,-8.46,20250114,29350,3.24,20250203,50000,-39.40,20240717,29350,3.24,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,130750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-200,5,-0.65,151493350,4974,27.28,30300,30650,30300,39700,21400,30550,30457.05,12.30,0,-2697,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2722,4.91,0.36,12,0.06,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,120753,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-50,5,-0.16,119033650,3907,21.43,30300,30650,30300,39700,21400,30550,30466.76,12.30,0,-1967,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2735,4.94,0.37,12,0.04,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,110747,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-50,5,-0.16,105599900,3466,19.01,30300,30650,30300,39700,21400,30550,30467.37,12.30,0,-1561,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2735,4.94,0.37,12,0.04,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,100748,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30600,50,2,0.16,56892875,1869,10.25,30300,30650,30300,39700,21400,30550,30440.28,12.30,0,-559,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2744,4.95,0.37,12,0.02,6179.00,83498.00,50000,20240717,-38.80,29350,20250203,4.26,33100,-7.55,20250114,29350,4.26,20250203,50000,-38.80,20240717,29350,4.26,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,090754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30550,0,3,0.00,21961900,723,3.97,30300,30650,30300,39700,21400,30550,30376.07,12.30,0,-8,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2740,4.94,0.37,12,0.01,6179.00,83498.00,50000,20240717,-38.90,29350,20250203,4.09,33100,-7.70,20250114,29350,4.09,20250203,50000,-38.90,20240717,29350,4.09,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250311,160744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30550,-400,5,-1.29,553324275,18232,124.20,30550,30550,30100,40200,21700,30950,30349.07,12.37,0,-6162,31483,31216,30983,30716,30483,31100,30600,448,9250,5000,22280,50,1,8967670,2740,4.94,0.37,12,0.20,6179.00,83498.00,50000,20240717,-38.90,29350,20250203,4.09,33100,-7.70,20250114,29350,4.09,20250203,50000,-38.90,20240717,29350,4.09,20250203,1.02,N,108670,5000,448 억,,1109566,N,N,71,N,00,N
20250311,150747,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-450,5,-1.45,526123325,17340,118.12,30550,30550,30100,40200,21700,30950,30341.60,12.37,0,-6061,31483,31216,30983,30716,30483,31100,30600,448,9250,5000,22280,50,1,8967670,2735,4.94,0.37,12,0.19,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.02,N,108670,5000,448 억,,1109566,N,N,71,N,00,N
20250311,140748,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,-500,5,-1.62,424369525,13996,95.34,30550,30550,30100,40200,21700,30950,30320.77,12.37,0,-6050,31483,31216,30983,30716,30483,31100,30600,448,9250,5000,22280,50,1,8967670,2731,4.93,0.36,12,0.16,6179.00,83498.00,50000,20240717,-39.10,29350,20250203,3.75,33100,-8.01,20250114,29350,3.75,20250203,50000,-39.10,20240717,29350,3.75,20250203,1.02,N,108670,5000,448 억,,1109566,N,N,71,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 160750 55 60.00 KOSPI 화학 N N N Y 60 N 30500 -50 5 -0.16 295784225 9724 53.33 30300 30650 30300 39700 21400 30550 30417.95 12.30 0 -4158 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2735 4.94 0.37 12 0.11 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.04 N 108670 5000 448 억 1103435 N N 136 N 00 N
3 20250312 150752 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -200 5 -0.65 243911825 8016 43.96 30300 30650 30300 39700 21400 30550 30428.12 12.30 0 -3821 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2722 4.91 0.36 12 0.09 6179.00 83498.00 50000 20240717 -39.30 29350 20250203 3.41 33100 -8.31 20250114 29350 3.41 20250203 50000 -39.30 20240717 29350 3.41 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
4 20250312 140751 55 60.00 KOSPI 화학 N N N Y 60 N 30300 -250 5 -0.82 206471425 6784 37.21 30300 30650 30300 39700 21400 30550 30435.06 12.30 0 -3385 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2717 4.90 0.36 12 0.08 6179.00 83498.00 50000 20240717 -39.40 29350 20250203 3.24 33100 -8.46 20250114 29350 3.24 20250203 50000 -39.40 20240717 29350 3.24 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
5 20250312 130750 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -200 5 -0.65 151493350 4974 27.28 30300 30650 30300 39700 21400 30550 30457.05 12.30 0 -2697 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2722 4.91 0.36 12 0.06 6179.00 83498.00 50000 20240717 -39.30 29350 20250203 3.41 33100 -8.31 20250114 29350 3.41 20250203 50000 -39.30 20240717 29350 3.41 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
6 20250312 120753 55 60.00 KOSPI 화학 N N N Y 60 N 30500 -50 5 -0.16 119033650 3907 21.43 30300 30650 30300 39700 21400 30550 30466.76 12.30 0 -1967 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2735 4.94 0.37 12 0.04 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
7 20250312 110747 55 60.00 KOSPI 화학 N N N Y 60 N 30500 -50 5 -0.16 105599900 3466 19.01 30300 30650 30300 39700 21400 30550 30467.37 12.30 0 -1561 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2735 4.94 0.37 12 0.04 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
8 20250312 100748 55 60.00 KOSPI 화학 N N N Y 60 N 30600 50 2 0.16 56892875 1869 10.25 30300 30650 30300 39700 21400 30550 30440.28 12.30 0 -559 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2744 4.95 0.37 12 0.02 6179.00 83498.00 50000 20240717 -38.80 29350 20250203 4.26 33100 -7.55 20250114 29350 4.26 20250203 50000 -38.80 20240717 29350 4.26 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
9 20250312 090754 55 60.00 KOSPI 화학 N N N Y 60 N 30550 0 3 0.00 21961900 723 3.97 30300 30650 30300 39700 21400 30550 30376.07 12.30 0 -8 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2740 4.94 0.37 12 0.01 6179.00 83498.00 50000 20240717 -38.90 29350 20250203 4.09 33100 -7.70 20250114 29350 4.09 20250203 50000 -38.90 20240717 29350 4.09 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
10 20250311 160744 55 60.00 KOSPI 화학 N N N Y 60 N 30550 -400 5 -1.29 553324275 18232 124.20 30550 30550 30100 40200 21700 30950 30349.07 12.37 0 -6162 31483 31216 30983 30716 30483 31100 30600 448 9250 5000 22280 50 1 8967670 2740 4.94 0.37 12 0.20 6179.00 83498.00 50000 20240717 -38.90 29350 20250203 4.09 33100 -7.70 20250114 29350 4.09 20250203 50000 -38.90 20240717 29350 4.09 20250203 1.02 N 108670 5000 448 억 1109566 N N 71 N 00 N
11 20250311 150747 55 60.00 KOSPI 화학 N N N Y 60 N 30500 -450 5 -1.45 526123325 17340 118.12 30550 30550 30100 40200 21700 30950 30341.60 12.37 0 -6061 31483 31216 30983 30716 30483 31100 30600 448 9250 5000 22280 50 1 8967670 2735 4.94 0.37 12 0.19 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.02 N 108670 5000 448 억 1109566 N N 71 N 00 N
12 20250311 140748 55 60.00 KOSPI 화학 N N N Y 60 N 30450 -500 5 -1.62 424369525 13996 95.34 30550 30550 30100 40200 21700 30950 30320.77 12.37 0 -6050 31483 31216 30983 30716 30483 31100 30600 448 9250 5000 22280 50 1 8967670 2731 4.93 0.36 12 0.16 6179.00 83498.00 50000 20240717 -39.10 29350 20250203 3.75 33100 -8.01 20250114 29350 3.75 20250203 50000 -39.10 20240717 29350 3.75 20250203 1.02 N 108670 5000 448 억 1109566 N N 71 N 00 N