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
138490/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
20250312,160828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,50,2,0.84,205629205,34137,82.37,5960,6080,5960,7770,4190,5980,6023.63,0.79,0,4491,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2291,6.99,0.81,12,0.09,863.00,7412.00,9210,20240521,-34.53,4775,20241210,26.28,6240,-3.37,20250227,5140,17.32,20250203,9210,-34.53,20240521,4775,26.28,20241210,1.49,N,138490,1000,380 억,,299221,N,N,45,N,00,N
20250312,150829,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,60,2,1.00,200919970,33356,80.48,5960,6080,5960,7770,4190,5980,6023.50,0.79,0,4579,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2295,7.00,0.81,12,0.09,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6240,-3.21,20250227,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250312,140828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,50,2,0.84,178132570,29572,71.35,5960,6080,5960,7770,4190,5980,6023.69,0.79,0,4994,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2291,6.99,0.81,12,0.08,863.00,7412.00,9210,20240521,-34.53,4775,20241210,26.28,6240,-3.37,20250227,5140,17.32,20250203,9210,-34.53,20240521,4775,26.28,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250312,130828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,70,2,1.17,171606460,28491,68.74,5960,6080,5960,7770,4190,5980,6023.18,0.79,0,5165,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2299,7.01,0.82,12,0.07,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6240,-3.04,20250227,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250312,120830,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,60,2,1.00,120027980,19972,48.19,5960,6040,5960,7770,4190,5980,6009.81,0.79,0,5398,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2295,7.00,0.81,12,0.05,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6240,-3.21,20250227,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250312,110824,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,40,2,0.67,76599610,12767,30.80,5960,6030,5960,7770,4190,5980,5999.81,0.79,0,1738,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2288,6.98,0.81,12,0.03,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6240,-3.53,20250227,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250312,100826,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,40,2,0.67,31410790,5234,12.63,5960,6030,5960,7770,4190,5980,6001.30,0.79,0,-644,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2288,6.98,0.81,12,0.01,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6240,-3.53,20250227,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250312,090832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,20,2,0.33,4024560,672,1.62,5960,6030,5960,7770,4190,5980,5988.93,0.79,0,312,6106,6042,5936,5872,5766,6075,5905,380,1790,1000,4420,10,1,38000000,2280,6.95,0.81,12,0.00,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.49,N,138490,1000,380 억,,299221,N,N,6,N,00,N
20250311,160821,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,-70,5,-1.16,244040620,41411,66.58,5880,6000,5830,7860,4240,6050,5893.14,0.79,0,-3858,6216,6132,6056,5972,5896,6095,5935,380,1810,1000,4470,10,1,38000000,2272,6.93,0.81,12,0.11,863.00,7412.00,9210,20240521,-35.07,4775,20241210,25.24,6240,-4.17,20250227,5140,16.34,20250203,9210,-35.07,20240521,4775,25.24,20241210,1.46,N,138490,1000,380 억,,300104,N,N,6,N,00,N
20250311,150825,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,-70,5,-1.16,238368530,40462,65.06,5880,6000,5830,7860,4240,6050,5891.17,0.79,0,-3448,6216,6132,6056,5972,5896,6095,5935,380,1810,1000,4470,10,1,38000000,2272,6.93,0.81,12,0.11,863.00,7412.00,9210,20240521,-35.07,4775,20241210,25.24,6240,-4.17,20250227,5140,16.34,20250203,9210,-35.07,20240521,4775,25.24,20241210,1.46,N,138490,1000,380 억,,300104,N,N,36,N,00,N
20250311,140825,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5970,-80,5,-1.32,218498090,37132,59.70,5880,6000,5830,7860,4240,6050,5884.36,0.79,0,-2139,6216,6132,6056,5972,5896,6095,5935,380,1810,1000,4470,10,1,38000000,2269,6.92,0.81,12,0.10,863.00,7412.00,9210,20240521,-35.18,4775,20241210,25.03,6240,-4.33,20250227,5140,16.15,20250203,9210,-35.18,20240521,4775,25.03,20241210,1.46,N,138490,1000,380 억,,300104,N,N,36,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 160828 55 60.00 KOSPI 화학 N N N Y 60 N 6030 50 2 0.84 205629205 34137 82.37 5960 6080 5960 7770 4190 5980 6023.63 0.79 0 4491 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2291 6.99 0.81 12 0.09 863.00 7412.00 9210 20240521 -34.53 4775 20241210 26.28 6240 -3.37 20250227 5140 17.32 20250203 9210 -34.53 20240521 4775 26.28 20241210 1.49 N 138490 1000 380 억 299221 N N 45 N 00 N
3 20250312 150829 55 60.00 KOSPI 화학 N N N Y 60 N 6040 60 2 1.00 200919970 33356 80.48 5960 6080 5960 7770 4190 5980 6023.50 0.79 0 4579 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2295 7.00 0.81 12 0.09 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6240 -3.21 20250227 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
4 20250312 140828 55 60.00 KOSPI 화학 N N N Y 60 N 6030 50 2 0.84 178132570 29572 71.35 5960 6080 5960 7770 4190 5980 6023.69 0.79 0 4994 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2291 6.99 0.81 12 0.08 863.00 7412.00 9210 20240521 -34.53 4775 20241210 26.28 6240 -3.37 20250227 5140 17.32 20250203 9210 -34.53 20240521 4775 26.28 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
5 20250312 130828 55 60.00 KOSPI 화학 N N N Y 60 N 6050 70 2 1.17 171606460 28491 68.74 5960 6080 5960 7770 4190 5980 6023.18 0.79 0 5165 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2299 7.01 0.82 12 0.07 863.00 7412.00 9210 20240521 -34.31 4775 20241210 26.70 6240 -3.04 20250227 5140 17.70 20250203 9210 -34.31 20240521 4775 26.70 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
6 20250312 120830 55 60.00 KOSPI 화학 N N N Y 60 N 6040 60 2 1.00 120027980 19972 48.19 5960 6040 5960 7770 4190 5980 6009.81 0.79 0 5398 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2295 7.00 0.81 12 0.05 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6240 -3.21 20250227 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
7 20250312 110824 55 60.00 KOSPI 화학 N N N Y 60 N 6020 40 2 0.67 76599610 12767 30.80 5960 6030 5960 7770 4190 5980 5999.81 0.79 0 1738 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2288 6.98 0.81 12 0.03 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6240 -3.53 20250227 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
8 20250312 100826 55 60.00 KOSPI 화학 N N N Y 60 N 6020 40 2 0.67 31410790 5234 12.63 5960 6030 5960 7770 4190 5980 6001.30 0.79 0 -644 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2288 6.98 0.81 12 0.01 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6240 -3.53 20250227 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
9 20250312 090832 55 60.00 KOSPI 화학 N N N Y 60 N 6000 20 2 0.33 4024560 672 1.62 5960 6030 5960 7770 4190 5980 5988.93 0.79 0 312 6106 6042 5936 5872 5766 6075 5905 380 1790 1000 4420 10 1 38000000 2280 6.95 0.81 12 0.00 863.00 7412.00 9210 20240521 -34.85 4775 20241210 25.65 6240 -3.85 20250227 5140 16.73 20250203 9210 -34.85 20240521 4775 25.65 20241210 1.49 N 138490 1000 380 억 299221 N N 6 N 00 N
10 20250311 160821 55 60.00 KOSPI 화학 N N N Y 60 N 5980 -70 5 -1.16 244040620 41411 66.58 5880 6000 5830 7860 4240 6050 5893.14 0.79 0 -3858 6216 6132 6056 5972 5896 6095 5935 380 1810 1000 4470 10 1 38000000 2272 6.93 0.81 12 0.11 863.00 7412.00 9210 20240521 -35.07 4775 20241210 25.24 6240 -4.17 20250227 5140 16.34 20250203 9210 -35.07 20240521 4775 25.24 20241210 1.46 N 138490 1000 380 억 300104 N N 6 N 00 N
11 20250311 150825 55 60.00 KOSPI 화학 N N N Y 60 N 5980 -70 5 -1.16 238368530 40462 65.06 5880 6000 5830 7860 4240 6050 5891.17 0.79 0 -3448 6216 6132 6056 5972 5896 6095 5935 380 1810 1000 4470 10 1 38000000 2272 6.93 0.81 12 0.11 863.00 7412.00 9210 20240521 -35.07 4775 20241210 25.24 6240 -4.17 20250227 5140 16.34 20250203 9210 -35.07 20240521 4775 25.24 20241210 1.46 N 138490 1000 380 억 300104 N N 36 N 00 N
12 20250311 140825 55 60.00 KOSPI 화학 N N N Y 60 N 5970 -80 5 -1.32 218498090 37132 59.70 5880 6000 5830 7860 4240 6050 5884.36 0.79 0 -2139 6216 6132 6056 5972 5896 6095 5935 380 1810 1000 4470 10 1 38000000 2269 6.92 0.81 12 0.10 863.00 7412.00 9210 20240521 -35.18 4775 20241210 25.03 6240 -4.33 20250227 5140 16.15 20250203 9210 -35.18 20240521 4775 25.03 20241210 1.46 N 138490 1000 380 억 300104 N N 36 N 00 N