ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010640/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
20250317,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,200,2,3.22,558513145,88213,107.50,6210,6430,6180,8070,4350,6210,6331.29,2.49,0,2178,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,641,20.28,1.96,12,0.88,316.00,3273.00,8500,20241216,-24.59,5260,20240306,21.86,8120,-21.06,20250205,5840,9.76,20250311,8500,-24.59,20241216,5490,16.76,20240805,5.94,N,010640,500,50 억,,249139,N,N,1,N,00,N
20250317,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,170,2,2.74,516286275,81594,99.44,6210,6430,6180,8070,4350,6210,6327.50,2.49,0,915,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,638,20.19,1.95,12,0.82,316.00,3273.00,8500,20241216,-24.94,5260,20240306,21.29,8120,-21.43,20250205,5840,9.25,20250311,8500,-24.94,20241216,5490,16.21,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250317,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,200,2,3.22,442056525,69957,85.25,6210,6430,6180,8070,4350,6210,6318.97,2.49,0,-766,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,641,20.28,1.96,12,0.70,316.00,3273.00,8500,20241216,-24.59,5260,20240306,21.86,8120,-21.06,20250205,5840,9.76,20250311,8500,-24.59,20241216,5490,16.76,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250317,130250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,150,2,2.42,348105985,55261,67.34,6210,6390,6180,8070,4350,6210,6299.31,2.49,0,-4638,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,636,20.13,1.94,12,0.55,316.00,3273.00,8500,20241216,-25.18,5260,20240306,20.91,8120,-21.67,20250205,5840,8.90,20250311,8500,-25.18,20241216,5490,15.85,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250317,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,140,2,2.25,303382865,48221,58.77,6210,6390,6180,8070,4350,6210,6291.51,2.49,0,-3371,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,635,20.09,1.94,12,0.48,316.00,3273.00,8500,20241216,-25.29,5260,20240306,20.72,8120,-21.80,20250205,5840,8.73,20250311,8500,-25.29,20241216,5490,15.66,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250317,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,120,2,1.93,287752635,45750,55.75,6210,6390,6180,8070,4350,6210,6289.68,2.49,0,-2634,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,633,20.03,1.93,12,0.46,316.00,3273.00,8500,20241216,-25.53,5260,20240306,20.34,8120,-22.04,20250205,5840,8.39,20250311,8500,-25.53,20241216,5490,15.30,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250317,100251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,100,2,1.61,191890795,30591,37.28,6210,6390,6180,8070,4350,6210,6272.79,2.49,0,-8548,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,631,19.97,1.93,12,0.31,316.00,3273.00,8500,20241216,-25.76,5260,20240306,19.96,8120,-22.29,20250205,5840,8.05,20250311,8500,-25.76,20241216,5490,14.94,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250317,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,20,2,0.32,15851780,2551,3.11,6210,6290,6210,8070,4350,6210,6213.95,2.49,0,310,6490,6350,6140,6000,5790,6420,6070,50,1860,500,4340,10,1,10000000,623,19.72,1.90,12,0.03,316.00,3273.00,8500,20241216,-26.71,5260,20240306,18.44,8120,-23.28,20250205,5840,6.68,20250311,8500,-26.71,20241216,5490,13.48,20240805,5.94,N,010640,500,50 억,,249139,N,N,3,N,00,N
20250314,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,250,2,4.19,495561615,80369,247.91,6000,6280,5930,7740,4180,5960,6165.53,2.36,0,15408,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,621,19.65,1.90,12,0.80,316.00,3273.00,8500,20241216,-26.94,5260,20240306,18.06,8120,-23.52,20250205,5840,6.34,20250311,8500,-26.94,20241216,5490,13.11,20240805,5.91,N,010640,500,50 억,,235583,N,N,3,N,00,N
20250314,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,280,2,4.70,470819025,76390,235.63,6000,6280,5930,7740,4180,5960,6163.36,2.36,0,14880,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,624,19.75,1.91,12,0.76,316.00,3273.00,8500,20241216,-26.59,5260,20240306,18.63,8120,-23.15,20250205,5840,6.85,20250311,8500,-26.59,20241216,5490,13.66,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,N,00,N
20250314,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,250,2,4.19,439546935,71380,220.18,6000,6280,5930,7740,4180,5960,6157.84,2.36,0,11290,6146,6052,5996,5902,5846,6025,5875,50,1780,500,4170,10,1,10000000,621,19.65,1.90,12,0.71,316.00,3273.00,8500,20241216,-26.94,5260,20240306,18.06,8120,-23.52,20250205,5840,6.34,20250311,8500,-26.94,20241216,5490,13.11,20240805,5.91,N,010640,500,50 억,,235583,N,N,26,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 20250317 160251 57 100.00 KOSPI 화학 N N N N N 6410 200 2 3.22 558513145 88213 107.50 6210 6430 6180 8070 4350 6210 6331.29 2.49 0 2178 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 641 20.28 1.96 12 0.88 316.00 3273.00 8500 20241216 -24.59 5260 20240306 21.86 8120 -21.06 20250205 5840 9.76 20250311 8500 -24.59 20241216 5490 16.76 20240805 5.94 N 010640 500 50 억 249139 N N 1 N 00 N
3 20250317 150250 57 100.00 KOSPI 화학 N N N N N 6380 170 2 2.74 516286275 81594 99.44 6210 6430 6180 8070 4350 6210 6327.50 2.49 0 915 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 638 20.19 1.95 12 0.82 316.00 3273.00 8500 20241216 -24.94 5260 20240306 21.29 8120 -21.43 20250205 5840 9.25 20250311 8500 -24.94 20241216 5490 16.21 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
4 20250317 140250 57 100.00 KOSPI 화학 N N N N N 6410 200 2 3.22 442056525 69957 85.25 6210 6430 6180 8070 4350 6210 6318.97 2.49 0 -766 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 641 20.28 1.96 12 0.70 316.00 3273.00 8500 20241216 -24.59 5260 20240306 21.86 8120 -21.06 20250205 5840 9.76 20250311 8500 -24.59 20241216 5490 16.76 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
5 20250317 130250 57 100.00 KOSPI 화학 N N N N N 6360 150 2 2.42 348105985 55261 67.34 6210 6390 6180 8070 4350 6210 6299.31 2.49 0 -4638 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 636 20.13 1.94 12 0.55 316.00 3273.00 8500 20241216 -25.18 5260 20240306 20.91 8120 -21.67 20250205 5840 8.90 20250311 8500 -25.18 20241216 5490 15.85 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
6 20250317 120249 57 100.00 KOSPI 화학 N N N N N 6350 140 2 2.25 303382865 48221 58.77 6210 6390 6180 8070 4350 6210 6291.51 2.49 0 -3371 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 635 20.09 1.94 12 0.48 316.00 3273.00 8500 20241216 -25.29 5260 20240306 20.72 8120 -21.80 20250205 5840 8.73 20250311 8500 -25.29 20241216 5490 15.66 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
7 20250317 110249 57 100.00 KOSPI 화학 N N N N N 6330 120 2 1.93 287752635 45750 55.75 6210 6390 6180 8070 4350 6210 6289.68 2.49 0 -2634 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 633 20.03 1.93 12 0.46 316.00 3273.00 8500 20241216 -25.53 5260 20240306 20.34 8120 -22.04 20250205 5840 8.39 20250311 8500 -25.53 20241216 5490 15.30 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
8 20250317 100251 57 100.00 KOSPI 화학 N N N N N 6310 100 2 1.61 191890795 30591 37.28 6210 6390 6180 8070 4350 6210 6272.79 2.49 0 -8548 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 631 19.97 1.93 12 0.31 316.00 3273.00 8500 20241216 -25.76 5260 20240306 19.96 8120 -22.29 20250205 5840 8.05 20250311 8500 -25.76 20241216 5490 14.94 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
9 20250317 090250 57 100.00 KOSPI 화학 N N N N N 6230 20 2 0.32 15851780 2551 3.11 6210 6290 6210 8070 4350 6210 6213.95 2.49 0 310 6490 6350 6140 6000 5790 6420 6070 50 1860 500 4340 10 1 10000000 623 19.72 1.90 12 0.03 316.00 3273.00 8500 20241216 -26.71 5260 20240306 18.44 8120 -23.28 20250205 5840 6.68 20250311 8500 -26.71 20241216 5490 13.48 20240805 5.94 N 010640 500 50 억 249139 N N 3 N 00 N
10 20250314 160249 57 100.00 KOSPI 화학 N N N N N 6210 250 2 4.19 495561615 80369 247.91 6000 6280 5930 7740 4180 5960 6165.53 2.36 0 15408 6146 6052 5996 5902 5846 6025 5875 50 1780 500 4170 10 1 10000000 621 19.65 1.90 12 0.80 316.00 3273.00 8500 20241216 -26.94 5260 20240306 18.06 8120 -23.52 20250205 5840 6.34 20250311 8500 -26.94 20241216 5490 13.11 20240805 5.91 N 010640 500 50 억 235583 N N 3 N 00 N
11 20250314 150251 57 100.00 KOSPI 화학 N N N N N 6240 280 2 4.70 470819025 76390 235.63 6000 6280 5930 7740 4180 5960 6163.36 2.36 0 14880 6146 6052 5996 5902 5846 6025 5875 50 1780 500 4170 10 1 10000000 624 19.75 1.91 12 0.76 316.00 3273.00 8500 20241216 -26.59 5260 20240306 18.63 8120 -23.15 20250205 5840 6.85 20250311 8500 -26.59 20241216 5490 13.66 20240805 5.91 N 010640 500 50 억 235583 N N 26 N 00 N
12 20250314 140249 57 100.00 KOSPI 화학 N N N N N 6210 250 2 4.19 439546935 71380 220.18 6000 6280 5930 7740 4180 5960 6157.84 2.36 0 11290 6146 6052 5996 5902 5846 6025 5875 50 1780 500 4170 10 1 10000000 621 19.65 1.90 12 0.71 316.00 3273.00 8500 20241216 -26.94 5260 20240306 18.06 8120 -23.52 20250205 5840 6.34 20250311 8500 -26.94 20241216 5490 13.11 20240805 5.91 N 010640 500 50 억 235583 N N 26 N 00 N