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
134380/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
20250312,160823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,-800,5,-1.02,4267300,55,137.50,77400,78300,77400,102300,55100,78700,77587.27,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69300,20240315,12.41,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250312,150825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3877800,50,125.00,77400,78300,77400,102300,55100,78700,77556.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,140823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3877800,50,125.00,77400,78300,77400,102300,55100,78700,77556.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,130823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3877800,50,125.00,77400,78300,77400,102300,55100,78700,77556.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,120826,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3799600,49,122.50,77400,78300,77400,102300,55100,78700,77542.86,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,110820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3721400,48,120.00,77400,78300,77400,102300,55100,78700,77529.17,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,100821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,-1300,5,-1.65,3173400,41,102.50,77400,77400,77400,102300,55100,78700,77400.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1702,7.80,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.21,69300,20240315,11.69,80000,-3.25,20250106,75000,3.20,20250210,86200,-10.21,20240820,69300,11.69,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,090827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,0,3,0.00,0,0,0.00,0,0,0,102300,55100,78700,0.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1731,7.93,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.70,69300,20240315,13.56,80000,-1.62,20250106,75000,4.93,20250210,86200,-8.70,20240820,69300,13.56,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250311,160816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,600,2,0.77,3114400,40,190.48,78300,78900,77200,101500,54700,78100,77860.00,0.37,0,19,78966,78532,77766,77332,76566,78750,77550,24,23400,1000,57790,100,1,2199268,1731,7.93,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.70,69300,20240315,13.56,80000,-1.62,20250106,75000,4.93,20250210,86200,-8.70,20240820,69300,13.56,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250311,150820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-900,5,-1.15,2799600,36,171.43,78300,78900,77200,101500,54700,78100,77766.67,0.37,0,19,78966,78532,77766,77332,76566,78750,77550,24,23400,1000,57790,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69300,20240315,11.40,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250311,140821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-900,5,-1.15,2799600,36,171.43,78300,78900,77200,101500,54700,78100,77766.67,0.37,0,19,78966,78532,77766,77332,76566,78750,77550,24,23400,1000,57790,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69300,20240315,11.40,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,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 160823 57 100.00 KOSPI 화학 N N N N N 77900 -800 5 -1.02 4267300 55 137.50 77400 78300 77400 102300 55100 78700 77587.27 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69300 20240315 12.41 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
3 20250312 150825 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3877800 50 125.00 77400 78300 77400 102300 55100 78700 77556.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
4 20250312 140823 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3877800 50 125.00 77400 78300 77400 102300 55100 78700 77556.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
5 20250312 130823 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3877800 50 125.00 77400 78300 77400 102300 55100 78700 77556.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
6 20250312 120826 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3799600 49 122.50 77400 78300 77400 102300 55100 78700 77542.86 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
7 20250312 110820 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3721400 48 120.00 77400 78300 77400 102300 55100 78700 77529.17 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
8 20250312 100821 57 100.00 KOSPI 화학 N N N N N 77400 -1300 5 -1.65 3173400 41 102.50 77400 77400 77400 102300 55100 78700 77400.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1702 7.80 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.21 69300 20240315 11.69 80000 -3.25 20250106 75000 3.20 20250210 86200 -10.21 20240820 69300 11.69 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
9 20250312 090827 57 100.00 KOSPI 화학 N N N N N 78700 0 3 0.00 0 0 0.00 0 0 0 102300 55100 78700 0.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1731 7.93 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.70 69300 20240315 13.56 80000 -1.62 20250106 75000 4.93 20250210 86200 -8.70 20240820 69300 13.56 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
10 20250311 160816 57 100.00 KOSPI 화학 N N N N N 78700 600 2 0.77 3114400 40 190.48 78300 78900 77200 101500 54700 78100 77860.00 0.37 0 19 78966 78532 77766 77332 76566 78750 77550 24 23400 1000 57790 100 1 2199268 1731 7.93 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.70 69300 20240315 13.56 80000 -1.62 20250106 75000 4.93 20250210 86200 -8.70 20240820 69300 13.56 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
11 20250311 150820 57 100.00 KOSPI 화학 N N N N N 77200 -900 5 -1.15 2799600 36 171.43 78300 78900 77200 101500 54700 78100 77766.67 0.37 0 19 78966 78532 77766 77332 76566 78750 77550 24 23400 1000 57790 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69300 20240315 11.40 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
12 20250311 140821 57 100.00 KOSPI 화학 N N N N N 77200 -900 5 -1.15 2799600 36 171.43 78300 78900 77200 101500 54700 78100 77766.67 0.37 0 19 78966 78532 77766 77332 76566 78750 77550 24 23400 1000 57790 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 69300 20240315 11.40 80000 -3.50 20250106 75000 2.93 20250210 86200 -10.44 20240820 69300 11.40 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N