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
268280/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
20250312,161035,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146500,-500,5,-0.34,37281600,255,16.41,147000,147000,145900,191100,102900,147000,146202.35,0.52,0,46,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7325,39.80,1.91,12,0.01,3681.00,76813.00,165200,20240523,-11.32,128200,20240909,14.27,150900,-2.92,20250102,131200,11.66,20250110,165200,-11.32,20240523,128200,14.27,20240909,0.00,N,268280,500,26 억,,25928,N,N,7,N,00,N
20250312,151036,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146400,-600,5,-0.41,35816600,245,15.77,147000,147000,145900,191100,102900,147000,146190.20,0.52,0,44,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7320,39.77,1.91,12,0.00,3681.00,76813.00,165200,20240523,-11.38,128200,20240909,14.20,150900,-2.98,20250102,131200,11.59,20250110,165200,-11.38,20240523,128200,14.20,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,141034,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146300,-700,5,-0.48,24265300,166,10.68,147000,147000,146000,191100,102900,147000,146176.51,0.52,0,-5,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7315,39.74,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.44,128200,20240909,14.12,150900,-3.05,20250102,131200,11.51,20250110,165200,-11.44,20240523,128200,14.12,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,131036,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146100,-900,5,-0.61,18714700,128,8.24,147000,147000,146000,191100,102900,147000,146208.59,0.52,0,14,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7305,39.69,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.56,128200,20240909,13.96,150900,-3.18,20250102,131200,11.36,20250110,165200,-11.56,20240523,128200,13.96,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,121038,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146200,-800,5,-0.54,17544700,120,7.72,147000,147000,146000,191100,102900,147000,146205.83,0.52,0,11,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7310,39.72,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.50,128200,20240909,14.04,150900,-3.11,20250102,131200,11.43,20250110,165200,-11.50,20240523,128200,14.04,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,111030,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146200,-800,5,-0.54,17252300,118,7.59,147000,147000,146000,191100,102900,147000,146205.93,0.52,0,11,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7310,39.72,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.50,128200,20240909,14.04,150900,-3.11,20250102,131200,11.43,20250110,165200,-11.50,20240523,128200,14.04,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,101033,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146100,-900,5,-0.61,5275100,36,2.32,147000,147000,146100,191100,102900,147000,146530.56,0.52,0,-12,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7305,39.69,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.56,128200,20240909,13.96,150900,-3.18,20250102,131200,11.36,20250110,165200,-11.56,20240523,128200,13.96,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,091040,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146200,-800,5,-0.54,1175200,8,0.51,147000,147000,146200,191100,102900,147000,146900.00,0.52,0,-5,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7310,39.72,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.50,128200,20240909,14.04,150900,-3.11,20250102,131200,11.43,20250110,165200,-11.50,20240523,128200,14.04,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250311,161027,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147000,2100,2,1.45,227281300,1554,123.73,144900,147900,144900,188300,101500,144900,146255.66,0.51,0,1056,146966,145932,144966,143932,142966,145450,143450,26,43400,500,107220,100,1,5000000,7350,39.93,1.91,12,0.03,3681.00,76813.00,165200,20240523,-11.02,128200,20240909,14.66,150900,-2.58,20250102,131200,12.04,20250110,165200,-11.02,20240523,128200,14.66,20240909,0.00,N,268280,500,26 억,,25345,N,N,1,N,00,N
20250311,151030,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147000,2100,2,1.45,223312400,1527,121.58,144900,147900,144900,188300,101500,144900,146242.57,0.51,0,1036,146966,145932,144966,143932,142966,145450,143450,26,43400,500,107220,100,1,5000000,7350,39.93,1.91,12,0.03,3681.00,76813.00,165200,20240523,-11.02,128200,20240909,14.66,150900,-2.58,20250102,131200,12.04,20250110,165200,-11.02,20240523,128200,14.66,20240909,0.00,N,268280,500,26 억,,25345,N,N,1,N,00,N
20250311,141033,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,2600,2,1.79,207383200,1419,112.98,144900,147900,144900,188300,101500,144900,146147.43,0.51,0,962,146966,145932,144966,143932,142966,145450,143450,26,43400,500,107220,100,1,5000000,7375,40.07,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,25345,N,N,1,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 161035 57 100.00 KOSPI 화학 N N N N N 146500 -500 5 -0.34 37281600 255 16.41 147000 147000 145900 191100 102900 147000 146202.35 0.52 0 46 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7325 39.80 1.91 12 0.01 3681.00 76813.00 165200 20240523 -11.32 128200 20240909 14.27 150900 -2.92 20250102 131200 11.66 20250110 165200 -11.32 20240523 128200 14.27 20240909 0.00 N 268280 500 26 억 25928 N N 7 N 00 N
3 20250312 151036 57 100.00 KOSPI 화학 N N N N N 146400 -600 5 -0.41 35816600 245 15.77 147000 147000 145900 191100 102900 147000 146190.20 0.52 0 44 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7320 39.77 1.91 12 0.00 3681.00 76813.00 165200 20240523 -11.38 128200 20240909 14.20 150900 -2.98 20250102 131200 11.59 20250110 165200 -11.38 20240523 128200 14.20 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
4 20250312 141034 57 100.00 KOSPI 화학 N N N N N 146300 -700 5 -0.48 24265300 166 10.68 147000 147000 146000 191100 102900 147000 146176.51 0.52 0 -5 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7315 39.74 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.44 128200 20240909 14.12 150900 -3.05 20250102 131200 11.51 20250110 165200 -11.44 20240523 128200 14.12 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
5 20250312 131036 57 100.00 KOSPI 화학 N N N N N 146100 -900 5 -0.61 18714700 128 8.24 147000 147000 146000 191100 102900 147000 146208.59 0.52 0 14 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7305 39.69 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.56 128200 20240909 13.96 150900 -3.18 20250102 131200 11.36 20250110 165200 -11.56 20240523 128200 13.96 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
6 20250312 121038 57 100.00 KOSPI 화학 N N N N N 146200 -800 5 -0.54 17544700 120 7.72 147000 147000 146000 191100 102900 147000 146205.83 0.52 0 11 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7310 39.72 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.50 128200 20240909 14.04 150900 -3.11 20250102 131200 11.43 20250110 165200 -11.50 20240523 128200 14.04 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
7 20250312 111030 57 100.00 KOSPI 화학 N N N N N 146200 -800 5 -0.54 17252300 118 7.59 147000 147000 146000 191100 102900 147000 146205.93 0.52 0 11 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7310 39.72 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.50 128200 20240909 14.04 150900 -3.11 20250102 131200 11.43 20250110 165200 -11.50 20240523 128200 14.04 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
8 20250312 101033 57 100.00 KOSPI 화학 N N N N N 146100 -900 5 -0.61 5275100 36 2.32 147000 147000 146100 191100 102900 147000 146530.56 0.52 0 -12 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7305 39.69 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.56 128200 20240909 13.96 150900 -3.18 20250102 131200 11.36 20250110 165200 -11.56 20240523 128200 13.96 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
9 20250312 091040 57 100.00 KOSPI 화학 N N N N N 146200 -800 5 -0.54 1175200 8 0.51 147000 147000 146200 191100 102900 147000 146900.00 0.52 0 -5 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7310 39.72 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.50 128200 20240909 14.04 150900 -3.11 20250102 131200 11.43 20250110 165200 -11.50 20240523 128200 14.04 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
10 20250311 161027 57 100.00 KOSPI 화학 N N N N N 147000 2100 2 1.45 227281300 1554 123.73 144900 147900 144900 188300 101500 144900 146255.66 0.51 0 1056 146966 145932 144966 143932 142966 145450 143450 26 43400 500 107220 100 1 5000000 7350 39.93 1.91 12 0.03 3681.00 76813.00 165200 20240523 -11.02 128200 20240909 14.66 150900 -2.58 20250102 131200 12.04 20250110 165200 -11.02 20240523 128200 14.66 20240909 0.00 N 268280 500 26 억 25345 N N 1 N 00 N
11 20250311 151030 57 100.00 KOSPI 화학 N N N N N 147000 2100 2 1.45 223312400 1527 121.58 144900 147900 144900 188300 101500 144900 146242.57 0.51 0 1036 146966 145932 144966 143932 142966 145450 143450 26 43400 500 107220 100 1 5000000 7350 39.93 1.91 12 0.03 3681.00 76813.00 165200 20240523 -11.02 128200 20240909 14.66 150900 -2.58 20250102 131200 12.04 20250110 165200 -11.02 20240523 128200 14.66 20240909 0.00 N 268280 500 26 억 25345 N N 1 N 00 N
12 20250311 141033 57 100.00 KOSPI 화학 N N N N N 147500 2600 2 1.79 207383200 1419 112.98 144900 147900 144900 188300 101500 144900 146147.43 0.51 0 962 146966 145932 144966 143932 142966 145450 143450 26 43400 500 107220 100 1 5000000 7375 40.07 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.71 128200 20240909 15.05 150900 -2.25 20250102 131200 12.42 20250110 165200 -10.71 20240523 128200 15.05 20240909 0.00 N 268280 500 26 억 25345 N N 1 N 00 N