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
161000/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
20250312,160847,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7450,170,2,2.34,1328497225,178639,51.38,7290,7560,7280,9460,5100,7280,7436.72,1.01,0,5853,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3624,10.96,0.49,12,0.37,680.00,15229.00,15440,20240319,-51.75,6410,20241230,16.22,8550,-12.87,20250307,6440,15.68,20250102,15440,-51.75,20240319,6410,16.22,20241230,1.75,N,161000,500,243 억,,490757,N,N,17,N,00,N
20250312,150848,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,190,2,2.61,1279875075,172116,49.51,7290,7560,7280,9460,5100,7280,7436.12,1.01,0,3235,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3634,10.99,0.49,12,0.35,680.00,15229.00,15440,20240319,-51.62,6410,20241230,16.54,8550,-12.63,20250307,6440,15.99,20250102,15440,-51.62,20240319,6410,16.54,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,140845,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7460,180,2,2.47,1148927185,154576,44.46,7290,7560,7280,9460,5100,7280,7432.77,1.01,0,-2705,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3629,10.97,0.49,12,0.32,680.00,15229.00,15440,20240319,-51.68,6410,20241230,16.38,8550,-12.75,20250307,6440,15.84,20250102,15440,-51.68,20240319,6410,16.38,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,130846,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7510,230,2,3.16,996984155,134270,38.62,7290,7560,7280,9460,5100,7280,7425.22,1.01,0,-3317,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3654,11.04,0.49,12,0.28,680.00,15229.00,15440,20240319,-51.36,6410,20241230,17.16,8550,-12.16,20250307,6440,16.61,20250102,15440,-51.36,20240319,6410,17.16,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,120848,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7500,220,2,3.02,765165835,103378,29.73,7290,7560,7280,9460,5100,7280,7401.63,1.01,0,-10593,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3649,11.03,0.49,12,0.21,680.00,15229.00,15440,20240319,-51.42,6410,20241230,17.00,8550,-12.28,20250307,6440,16.46,20250102,15440,-51.42,20240319,6410,17.00,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,110842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7410,130,2,1.79,488071565,66351,19.08,7290,7430,7280,9460,5100,7280,7355.90,1.01,0,-17904,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3605,10.90,0.49,12,0.14,680.00,15229.00,15440,20240319,-52.01,6410,20241230,15.60,8550,-13.33,20250307,6440,15.06,20250102,15440,-52.01,20240319,6410,15.60,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,100844,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7370,90,2,1.24,357789945,48745,14.02,7290,7420,7280,9460,5100,7280,7340.03,1.01,0,-16629,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3585,10.84,0.48,12,0.10,680.00,15229.00,15440,20240319,-52.27,6410,20241230,14.98,8550,-13.80,20250307,6440,14.44,20250102,15440,-52.27,20240319,6410,14.98,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,090850,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7350,70,2,0.96,121464040,16617,4.78,7290,7370,7280,9460,5100,7280,7309.63,1.01,0,-7420,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3576,10.81,0.48,12,0.03,680.00,15229.00,15440,20240319,-52.40,6410,20241230,14.66,8550,-14.04,20250307,6440,14.13,20250102,15440,-52.40,20240319,6410,14.66,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250311,160839,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7280,-220,5,-2.93,2512283360,346129,67.50,7250,7400,7150,9750,5250,7500,7258.22,0.98,0,-6754,7806,7652,7526,7372,7246,7590,7310,243,2250,500,5550,10,1,48648709,3542,10.71,0.48,12,0.71,680.00,15229.00,15440,20240319,-52.85,6410,20241230,13.57,8550,-14.85,20250307,6440,13.04,20250102,15440,-52.85,20240319,6410,13.57,20241230,1.54,N,161000,500,243 억,,477924,N,N,66,N,00,N
20250311,150842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7250,-250,5,-3.33,2370777650,326718,63.72,7250,7400,7150,9750,5250,7500,7256.34,0.98,0,-11771,7806,7652,7526,7372,7246,7590,7310,243,2250,500,5550,10,1,48648709,3527,10.66,0.48,12,0.67,680.00,15229.00,15440,20240319,-53.04,6410,20241230,13.10,8550,-15.20,20250307,6440,12.58,20250102,15440,-53.04,20240319,6410,13.10,20241230,1.54,N,161000,500,243 억,,477924,N,N,66,N,00,N
20250311,140844,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7330,-170,5,-2.27,2047616370,282482,55.09,7250,7400,7150,9750,5250,7500,7248.66,0.98,0,-21126,7806,7652,7526,7372,7246,7590,7310,243,2250,500,5550,10,1,48648709,3566,10.78,0.48,12,0.58,680.00,15229.00,15440,20240319,-52.53,6410,20241230,14.35,8550,-14.27,20250307,6440,13.82,20250102,15440,-52.53,20240319,6410,14.35,20241230,1.54,N,161000,500,243 억,,477924,N,N,66,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 160847 55 40.00 KOSPI 화학 N N N Y 40 N 7450 170 2 2.34 1328497225 178639 51.38 7290 7560 7280 9460 5100 7280 7436.72 1.01 0 5853 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3624 10.96 0.49 12 0.37 680.00 15229.00 15440 20240319 -51.75 6410 20241230 16.22 8550 -12.87 20250307 6440 15.68 20250102 15440 -51.75 20240319 6410 16.22 20241230 1.75 N 161000 500 243 억 490757 N N 17 N 00 N
3 20250312 150848 55 40.00 KOSPI 화학 N N N Y 40 N 7470 190 2 2.61 1279875075 172116 49.51 7290 7560 7280 9460 5100 7280 7436.12 1.01 0 3235 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3634 10.99 0.49 12 0.35 680.00 15229.00 15440 20240319 -51.62 6410 20241230 16.54 8550 -12.63 20250307 6440 15.99 20250102 15440 -51.62 20240319 6410 16.54 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
4 20250312 140845 55 40.00 KOSPI 화학 N N N Y 40 N 7460 180 2 2.47 1148927185 154576 44.46 7290 7560 7280 9460 5100 7280 7432.77 1.01 0 -2705 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3629 10.97 0.49 12 0.32 680.00 15229.00 15440 20240319 -51.68 6410 20241230 16.38 8550 -12.75 20250307 6440 15.84 20250102 15440 -51.68 20240319 6410 16.38 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
5 20250312 130846 55 40.00 KOSPI 화학 N N N Y 40 N 7510 230 2 3.16 996984155 134270 38.62 7290 7560 7280 9460 5100 7280 7425.22 1.01 0 -3317 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3654 11.04 0.49 12 0.28 680.00 15229.00 15440 20240319 -51.36 6410 20241230 17.16 8550 -12.16 20250307 6440 16.61 20250102 15440 -51.36 20240319 6410 17.16 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
6 20250312 120848 55 40.00 KOSPI 화학 N N N Y 40 N 7500 220 2 3.02 765165835 103378 29.73 7290 7560 7280 9460 5100 7280 7401.63 1.01 0 -10593 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3649 11.03 0.49 12 0.21 680.00 15229.00 15440 20240319 -51.42 6410 20241230 17.00 8550 -12.28 20250307 6440 16.46 20250102 15440 -51.42 20240319 6410 17.00 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
7 20250312 110842 55 40.00 KOSPI 화학 N N N Y 40 N 7410 130 2 1.79 488071565 66351 19.08 7290 7430 7280 9460 5100 7280 7355.90 1.01 0 -17904 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3605 10.90 0.49 12 0.14 680.00 15229.00 15440 20240319 -52.01 6410 20241230 15.60 8550 -13.33 20250307 6440 15.06 20250102 15440 -52.01 20240319 6410 15.60 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
8 20250312 100844 55 40.00 KOSPI 화학 N N N Y 40 N 7370 90 2 1.24 357789945 48745 14.02 7290 7420 7280 9460 5100 7280 7340.03 1.01 0 -16629 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3585 10.84 0.48 12 0.10 680.00 15229.00 15440 20240319 -52.27 6410 20241230 14.98 8550 -13.80 20250307 6440 14.44 20250102 15440 -52.27 20240319 6410 14.98 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
9 20250312 090850 55 40.00 KOSPI 화학 N N N Y 40 N 7350 70 2 0.96 121464040 16617 4.78 7290 7370 7280 9460 5100 7280 7309.63 1.01 0 -7420 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3576 10.81 0.48 12 0.03 680.00 15229.00 15440 20240319 -52.40 6410 20241230 14.66 8550 -14.04 20250307 6440 14.13 20250102 15440 -52.40 20240319 6410 14.66 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
10 20250311 160839 55 40.00 KOSPI 화학 N N N Y 40 N 7280 -220 5 -2.93 2512283360 346129 67.50 7250 7400 7150 9750 5250 7500 7258.22 0.98 0 -6754 7806 7652 7526 7372 7246 7590 7310 243 2250 500 5550 10 1 48648709 3542 10.71 0.48 12 0.71 680.00 15229.00 15440 20240319 -52.85 6410 20241230 13.57 8550 -14.85 20250307 6440 13.04 20250102 15440 -52.85 20240319 6410 13.57 20241230 1.54 N 161000 500 243 억 477924 N N 66 N 00 N
11 20250311 150842 55 40.00 KOSPI 화학 N N N Y 40 N 7250 -250 5 -3.33 2370777650 326718 63.72 7250 7400 7150 9750 5250 7500 7256.34 0.98 0 -11771 7806 7652 7526 7372 7246 7590 7310 243 2250 500 5550 10 1 48648709 3527 10.66 0.48 12 0.67 680.00 15229.00 15440 20240319 -53.04 6410 20241230 13.10 8550 -15.20 20250307 6440 12.58 20250102 15440 -53.04 20240319 6410 13.10 20241230 1.54 N 161000 500 243 억 477924 N N 66 N 00 N
12 20250311 140844 55 40.00 KOSPI 화학 N N N Y 40 N 7330 -170 5 -2.27 2047616370 282482 55.09 7250 7400 7150 9750 5250 7500 7248.66 0.98 0 -21126 7806 7652 7526 7372 7246 7590 7310 243 2250 500 5550 10 1 48648709 3566 10.78 0.48 12 0.58 680.00 15229.00 15440 20240319 -52.53 6410 20241230 14.35 8550 -14.27 20250307 6440 13.82 20250102 15440 -52.53 20240319 6410 14.35 20241230 1.54 N 161000 500 243 억 477924 N N 66 N 00 N