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
226320/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
20250312,160951,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11230,80,2,0.72,184483835,16319,49.35,11250,11440,11140,14490,7810,11150,11304.85,0.30,0,1464,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2463,72.45,0.67,12,0.07,155.00,16829.00,17920,20240524,-37.33,9950,20241209,12.86,12600,-10.87,20250121,10450,7.46,20250102,17920,-37.33,20240524,9950,12.86,20241209,1.08,N,226320,500,109 억,,64899,N,N,909,N,00,N
20250312,150953,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11310,160,2,1.43,166831905,14750,44.60,11250,11440,11140,14490,7810,11150,11310.64,0.30,0,1420,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2480,72.97,0.67,12,0.07,155.00,16829.00,17920,20240524,-36.89,9950,20241209,13.67,12600,-10.24,20250121,10450,8.23,20250102,17920,-36.89,20240524,9950,13.67,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,140950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,150,2,1.35,142276295,12578,38.03,11250,11440,11140,14490,7810,11150,11311.52,0.30,0,1519,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2478,72.90,0.67,12,0.06,155.00,16829.00,17920,20240524,-36.94,9950,20241209,13.57,12600,-10.32,20250121,10450,8.13,20250102,17920,-36.94,20240524,9950,13.57,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,130952,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11360,210,2,1.88,128278680,11343,34.30,11250,11440,11140,14490,7810,11150,11309.06,0.30,0,853,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2491,73.29,0.68,12,0.05,155.00,16829.00,17920,20240524,-36.61,9950,20241209,14.17,12600,-9.84,20250121,10450,8.71,20250102,17920,-36.61,20240524,9950,14.17,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,120954,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11340,190,2,1.70,81012070,7174,21.69,11250,11440,11140,14490,7810,11150,11292.45,0.30,0,-420,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2487,73.16,0.67,12,0.03,155.00,16829.00,17920,20240524,-36.72,9950,20241209,13.97,12600,-10.00,20250121,10450,8.52,20250102,17920,-36.72,20240524,9950,13.97,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,110946,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11390,240,2,2.15,65654680,5822,17.61,11250,11440,11140,14490,7810,11150,11277.00,0.30,0,122,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2498,73.48,0.68,12,0.03,155.00,16829.00,17920,20240524,-36.44,9950,20241209,14.47,12600,-9.60,20250121,10450,9.00,20250102,17920,-36.44,20240524,9950,14.47,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,100949,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11280,130,2,1.17,24447830,2176,6.58,11250,11330,11140,14490,7810,11150,11235.22,0.30,0,426,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2474,72.77,0.67,12,0.01,155.00,16829.00,17920,20240524,-37.05,9950,20241209,13.37,12600,-10.48,20250121,10450,7.94,20250102,17920,-37.05,20240524,9950,13.37,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,090955,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,40,2,0.36,4734880,424,1.28,11250,11250,11140,14490,7810,11150,11167.17,0.30,0,211,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2454,72.19,0.66,12,0.00,155.00,16829.00,17920,20240524,-37.56,9950,20241209,12.46,12600,-11.19,20250121,10450,7.08,20250102,17920,-37.56,20240524,9950,12.46,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250311,160943,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11150,-230,5,-2.02,368261860,33068,180.17,11300,11370,10960,14790,7970,11380,11136.50,0.30,0,263,11753,11566,11473,11286,11193,11520,11240,110,3410,500,8420,10,1,21929315,2445,71.94,0.66,12,0.15,155.00,16829.00,17920,20240524,-37.78,9950,20241209,12.06,12600,-11.51,20250121,10450,6.70,20250102,17920,-37.78,20240524,9950,12.06,20241209,1.10,N,226320,500,109 억,,65434,N,N,825,N,00,N
20250311,150947,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11280,-100,5,-0.88,311255400,27995,152.53,11300,11370,10960,14790,7970,11380,11118.25,0.30,0,310,11753,11566,11473,11286,11193,11520,11240,110,3410,500,8420,10,1,21929315,2474,72.77,0.67,12,0.13,155.00,16829.00,17920,20240524,-37.05,9950,20241209,13.37,12600,-10.48,20250121,10450,7.94,20250102,17920,-37.05,20240524,9950,13.37,20241209,1.10,N,226320,500,109 억,,65434,N,N,1248,N,00,N
20250311,140949,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11180,-200,5,-1.76,240545110,21657,118.00,11300,11370,10960,14790,7970,11380,11107.04,0.30,0,1470,11753,11566,11473,11286,11193,11520,11240,110,3410,500,8420,10,1,21929315,2452,72.13,0.66,12,0.10,155.00,16829.00,17920,20240524,-37.61,9950,20241209,12.36,12600,-11.27,20250121,10450,6.99,20250102,17920,-37.61,20240524,9950,12.36,20241209,1.10,N,226320,500,109 억,,65434,N,N,1248,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 160951 55 60.00 KOSPI 화학 N N N Y 60 N 11230 80 2 0.72 184483835 16319 49.35 11250 11440 11140 14490 7810 11150 11304.85 0.30 0 1464 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2463 72.45 0.67 12 0.07 155.00 16829.00 17920 20240524 -37.33 9950 20241209 12.86 12600 -10.87 20250121 10450 7.46 20250102 17920 -37.33 20240524 9950 12.86 20241209 1.08 N 226320 500 109 억 64899 N N 909 N 00 N
3 20250312 150953 55 60.00 KOSPI 화학 N N N Y 60 N 11310 160 2 1.43 166831905 14750 44.60 11250 11440 11140 14490 7810 11150 11310.64 0.30 0 1420 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2480 72.97 0.67 12 0.07 155.00 16829.00 17920 20240524 -36.89 9950 20241209 13.67 12600 -10.24 20250121 10450 8.23 20250102 17920 -36.89 20240524 9950 13.67 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
4 20250312 140950 55 60.00 KOSPI 화학 N N N Y 60 N 11300 150 2 1.35 142276295 12578 38.03 11250 11440 11140 14490 7810 11150 11311.52 0.30 0 1519 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2478 72.90 0.67 12 0.06 155.00 16829.00 17920 20240524 -36.94 9950 20241209 13.57 12600 -10.32 20250121 10450 8.13 20250102 17920 -36.94 20240524 9950 13.57 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
5 20250312 130952 55 60.00 KOSPI 화학 N N N Y 60 N 11360 210 2 1.88 128278680 11343 34.30 11250 11440 11140 14490 7810 11150 11309.06 0.30 0 853 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2491 73.29 0.68 12 0.05 155.00 16829.00 17920 20240524 -36.61 9950 20241209 14.17 12600 -9.84 20250121 10450 8.71 20250102 17920 -36.61 20240524 9950 14.17 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
6 20250312 120954 55 60.00 KOSPI 화학 N N N Y 60 N 11340 190 2 1.70 81012070 7174 21.69 11250 11440 11140 14490 7810 11150 11292.45 0.30 0 -420 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2487 73.16 0.67 12 0.03 155.00 16829.00 17920 20240524 -36.72 9950 20241209 13.97 12600 -10.00 20250121 10450 8.52 20250102 17920 -36.72 20240524 9950 13.97 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
7 20250312 110946 55 60.00 KOSPI 화학 N N N Y 60 N 11390 240 2 2.15 65654680 5822 17.61 11250 11440 11140 14490 7810 11150 11277.00 0.30 0 122 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2498 73.48 0.68 12 0.03 155.00 16829.00 17920 20240524 -36.44 9950 20241209 14.47 12600 -9.60 20250121 10450 9.00 20250102 17920 -36.44 20240524 9950 14.47 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
8 20250312 100949 55 60.00 KOSPI 화학 N N N Y 60 N 11280 130 2 1.17 24447830 2176 6.58 11250 11330 11140 14490 7810 11150 11235.22 0.30 0 426 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2474 72.77 0.67 12 0.01 155.00 16829.00 17920 20240524 -37.05 9950 20241209 13.37 12600 -10.48 20250121 10450 7.94 20250102 17920 -37.05 20240524 9950 13.37 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
9 20250312 090955 55 60.00 KOSPI 화학 N N N Y 60 N 11190 40 2 0.36 4734880 424 1.28 11250 11250 11140 14490 7810 11150 11167.17 0.30 0 211 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2454 72.19 0.66 12 0.00 155.00 16829.00 17920 20240524 -37.56 9950 20241209 12.46 12600 -11.19 20250121 10450 7.08 20250102 17920 -37.56 20240524 9950 12.46 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
10 20250311 160943 55 60.00 KOSPI 화학 N N N Y 60 N 11150 -230 5 -2.02 368261860 33068 180.17 11300 11370 10960 14790 7970 11380 11136.50 0.30 0 263 11753 11566 11473 11286 11193 11520 11240 110 3410 500 8420 10 1 21929315 2445 71.94 0.66 12 0.15 155.00 16829.00 17920 20240524 -37.78 9950 20241209 12.06 12600 -11.51 20250121 10450 6.70 20250102 17920 -37.78 20240524 9950 12.06 20241209 1.10 N 226320 500 109 억 65434 N N 825 N 00 N
11 20250311 150947 55 60.00 KOSPI 화학 N N N Y 60 N 11280 -100 5 -0.88 311255400 27995 152.53 11300 11370 10960 14790 7970 11380 11118.25 0.30 0 310 11753 11566 11473 11286 11193 11520 11240 110 3410 500 8420 10 1 21929315 2474 72.77 0.67 12 0.13 155.00 16829.00 17920 20240524 -37.05 9950 20241209 13.37 12600 -10.48 20250121 10450 7.94 20250102 17920 -37.05 20240524 9950 13.37 20241209 1.10 N 226320 500 109 억 65434 N N 1248 N 00 N
12 20250311 140949 55 60.00 KOSPI 화학 N N N Y 60 N 11180 -200 5 -1.76 240545110 21657 118.00 11300 11370 10960 14790 7970 11380 11107.04 0.30 0 1470 11753 11566 11473 11286 11193 11520 11240 110 3410 500 8420 10 1 21929315 2452 72.13 0.66 12 0.10 155.00 16829.00 17920 20240524 -37.61 9950 20241209 12.36 12600 -11.27 20250121 10450 6.99 20250102 17920 -37.61 20240524 9950 12.36 20241209 1.10 N 226320 500 109 억 65434 N N 1248 N 00 N