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
214420/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
20250312,160933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8720,590,2,7.26,52551485745,5921303,555.56,8210,9300,8130,10560,5700,8130,8875.21,1.03,0,116336,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2098,56.62,2.15,12,24.62,154.00,4049.00,17190,20240614,-49.27,5310,20240313,64.22,10290,-15.26,20250228,5820,49.83,20250203,17190,-49.27,20240614,5310,64.22,20240313,3.56,N,214420,200,48 억,,247714,N,N,2880,N,00,N
20250312,150935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,610,2,7.50,51347005270,5783226,542.60,8210,9300,8130,10560,5700,8130,8878.65,1.03,0,114467,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2102,56.75,2.16,12,24.04,154.00,4049.00,17190,20240614,-49.16,5310,20240313,64.60,10290,-15.06,20250228,5820,50.17,20250203,17190,-49.16,20240614,5310,64.60,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,140932,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8830,700,2,8.61,48033782705,5405631,507.18,8210,9300,8130,10560,5700,8130,8885.92,1.03,0,49031,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2124,57.34,2.18,12,22.47,154.00,4049.00,17190,20240614,-48.63,5310,20240313,66.29,10290,-14.19,20250228,5820,51.72,20250203,17190,-48.63,20240614,5310,66.29,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,130934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9150,1020,2,12.55,35238629135,3985819,373.96,8210,9280,8130,10560,5700,8130,8841.05,1.03,0,-55353,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2201,59.42,2.26,12,16.57,154.00,4049.00,17190,20240614,-46.77,5310,20240313,72.32,10290,-11.08,20250228,5820,57.22,20250203,17190,-46.77,20240614,5310,72.32,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,120936,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8450,320,2,3.94,7663117435,907113,85.11,8210,8690,8130,10560,5700,8130,8447.92,1.03,0,-25086,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2033,54.87,2.09,12,3.77,154.00,4049.00,17190,20240614,-50.84,5310,20240313,59.13,10290,-17.88,20250228,5820,45.19,20250203,17190,-50.84,20240614,5310,59.13,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,110929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8450,320,2,3.94,3529595650,423826,39.76,8210,8490,8130,10560,5700,8130,8328.08,1.03,0,1243,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,2033,54.87,2.09,12,1.76,154.00,4049.00,17190,20240614,-50.84,5310,20240313,59.13,10290,-17.88,20250228,5820,45.19,20250203,17190,-50.84,20240614,5310,59.13,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,100931,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8290,160,2,1.97,1378279695,166883,15.66,8210,8340,8130,10560,5700,8130,8259.19,1.03,0,27276,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,1994,53.83,2.05,12,0.69,154.00,4049.00,17190,20240614,-51.77,5310,20240313,56.12,10290,-19.44,20250228,5820,42.44,20250203,17190,-51.77,20240614,5310,56.12,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250312,090937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8140,10,2,0.12,241266250,29456,2.76,8210,8280,8130,10560,5700,8130,8191.36,1.03,0,-5885,8750,8440,8220,7910,7690,8595,8065,48,2430,200,5850,10,1,24054799,1958,52.86,2.01,12,0.12,154.00,4049.00,17190,20240614,-52.65,5310,20240313,53.30,10290,-20.89,20250228,5820,39.86,20250203,17190,-52.65,20240614,5310,53.30,20240313,3.56,N,214420,200,48 억,,247714,N,N,3214,N,00,N
20250311,160925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8130,-150,5,-1.81,8736005225,1057293,131.83,8010,8530,8000,10760,5800,8280,8263.05,1.04,0,-1385,8826,8552,8396,8122,7966,8475,8045,48,2480,200,5960,10,1,24054799,1956,52.79,2.01,12,4.40,154.00,4049.00,17190,20240614,-52.71,5310,20240313,53.11,10290,-20.99,20250228,5820,39.69,20250203,17190,-52.71,20240614,5310,53.11,20240313,3.59,N,214420,200,48 억,,250265,N,N,3214,N,00,N
20250311,150929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8200,-80,5,-0.97,8302469205,1004125,125.21,8010,8530,8000,10760,5800,8280,8268.36,1.04,0,-17900,8826,8552,8396,8122,7966,8475,8045,48,2480,200,5960,10,1,24054799,1972,53.25,2.03,12,4.17,154.00,4049.00,17190,20240614,-52.30,5310,20240313,54.43,10290,-20.31,20250228,5820,40.89,20250203,17190,-52.30,20240614,5310,54.43,20240313,3.59,N,214420,200,48 억,,250265,N,N,3419,N,00,N
20250311,140931,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8230,-50,5,-0.60,7678343555,927918,115.70,8010,8530,8000,10760,5800,8280,8274.81,1.04,0,-29933,8826,8552,8396,8122,7966,8475,8045,48,2480,200,5960,10,1,24054799,1980,53.44,2.03,12,3.86,154.00,4049.00,17190,20240614,-52.12,5310,20240313,54.99,10290,-20.02,20250228,5820,41.41,20250203,17190,-52.12,20240614,5310,54.99,20240313,3.59,N,214420,200,48 억,,250265,N,N,3419,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 160933 57 100.00 KOSPI 화학 N N N N N 8720 590 2 7.26 52551485745 5921303 555.56 8210 9300 8130 10560 5700 8130 8875.21 1.03 0 116336 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2098 56.62 2.15 12 24.62 154.00 4049.00 17190 20240614 -49.27 5310 20240313 64.22 10290 -15.26 20250228 5820 49.83 20250203 17190 -49.27 20240614 5310 64.22 20240313 3.56 N 214420 200 48 억 247714 N N 2880 N 00 N
3 20250312 150935 57 100.00 KOSPI 화학 N N N N N 8740 610 2 7.50 51347005270 5783226 542.60 8210 9300 8130 10560 5700 8130 8878.65 1.03 0 114467 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2102 56.75 2.16 12 24.04 154.00 4049.00 17190 20240614 -49.16 5310 20240313 64.60 10290 -15.06 20250228 5820 50.17 20250203 17190 -49.16 20240614 5310 64.60 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
4 20250312 140932 57 100.00 KOSPI 화학 N N N N N 8830 700 2 8.61 48033782705 5405631 507.18 8210 9300 8130 10560 5700 8130 8885.92 1.03 0 49031 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2124 57.34 2.18 12 22.47 154.00 4049.00 17190 20240614 -48.63 5310 20240313 66.29 10290 -14.19 20250228 5820 51.72 20250203 17190 -48.63 20240614 5310 66.29 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
5 20250312 130934 57 100.00 KOSPI 화학 N N N N N 9150 1020 2 12.55 35238629135 3985819 373.96 8210 9280 8130 10560 5700 8130 8841.05 1.03 0 -55353 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2201 59.42 2.26 12 16.57 154.00 4049.00 17190 20240614 -46.77 5310 20240313 72.32 10290 -11.08 20250228 5820 57.22 20250203 17190 -46.77 20240614 5310 72.32 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
6 20250312 120936 57 100.00 KOSPI 화학 N N N N N 8450 320 2 3.94 7663117435 907113 85.11 8210 8690 8130 10560 5700 8130 8447.92 1.03 0 -25086 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2033 54.87 2.09 12 3.77 154.00 4049.00 17190 20240614 -50.84 5310 20240313 59.13 10290 -17.88 20250228 5820 45.19 20250203 17190 -50.84 20240614 5310 59.13 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
7 20250312 110929 57 100.00 KOSPI 화학 N N N N N 8450 320 2 3.94 3529595650 423826 39.76 8210 8490 8130 10560 5700 8130 8328.08 1.03 0 1243 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 2033 54.87 2.09 12 1.76 154.00 4049.00 17190 20240614 -50.84 5310 20240313 59.13 10290 -17.88 20250228 5820 45.19 20250203 17190 -50.84 20240614 5310 59.13 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
8 20250312 100931 57 100.00 KOSPI 화학 N N N N N 8290 160 2 1.97 1378279695 166883 15.66 8210 8340 8130 10560 5700 8130 8259.19 1.03 0 27276 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 1994 53.83 2.05 12 0.69 154.00 4049.00 17190 20240614 -51.77 5310 20240313 56.12 10290 -19.44 20250228 5820 42.44 20250203 17190 -51.77 20240614 5310 56.12 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
9 20250312 090937 57 100.00 KOSPI 화학 N N N N N 8140 10 2 0.12 241266250 29456 2.76 8210 8280 8130 10560 5700 8130 8191.36 1.03 0 -5885 8750 8440 8220 7910 7690 8595 8065 48 2430 200 5850 10 1 24054799 1958 52.86 2.01 12 0.12 154.00 4049.00 17190 20240614 -52.65 5310 20240313 53.30 10290 -20.89 20250228 5820 39.86 20250203 17190 -52.65 20240614 5310 53.30 20240313 3.56 N 214420 200 48 억 247714 N N 3214 N 00 N
10 20250311 160925 57 100.00 KOSPI 화학 N N N N N 8130 -150 5 -1.81 8736005225 1057293 131.83 8010 8530 8000 10760 5800 8280 8263.05 1.04 0 -1385 8826 8552 8396 8122 7966 8475 8045 48 2480 200 5960 10 1 24054799 1956 52.79 2.01 12 4.40 154.00 4049.00 17190 20240614 -52.71 5310 20240313 53.11 10290 -20.99 20250228 5820 39.69 20250203 17190 -52.71 20240614 5310 53.11 20240313 3.59 N 214420 200 48 억 250265 N N 3214 N 00 N
11 20250311 150929 57 100.00 KOSPI 화학 N N N N N 8200 -80 5 -0.97 8302469205 1004125 125.21 8010 8530 8000 10760 5800 8280 8268.36 1.04 0 -17900 8826 8552 8396 8122 7966 8475 8045 48 2480 200 5960 10 1 24054799 1972 53.25 2.03 12 4.17 154.00 4049.00 17190 20240614 -52.30 5310 20240313 54.43 10290 -20.31 20250228 5820 40.89 20250203 17190 -52.30 20240614 5310 54.43 20240313 3.59 N 214420 200 48 억 250265 N N 3419 N 00 N
12 20250311 140931 57 100.00 KOSPI 화학 N N N N N 8230 -50 5 -0.60 7678343555 927918 115.70 8010 8530 8000 10760 5800 8280 8274.81 1.04 0 -29933 8826 8552 8396 8122 7966 8475 8045 48 2480 200 5960 10 1 24054799 1980 53.44 2.03 12 3.86 154.00 4049.00 17190 20240614 -52.12 5310 20240313 54.99 10290 -20.02 20250228 5820 41.41 20250203 17190 -52.12 20240614 5310 54.99 20240313 3.59 N 214420 200 48 억 250265 N N 3419 N 00 N