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
012610/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
20250317,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,0,3,0.00,183999831,64324,265.81,2910,2910,2820,3750,2020,2885,2860.52,3.14,0,-5452,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1201,-11.18,0.53,12,0.15,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1308030,N,N,6,N,00,N
20250317,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-15,5,-0.52,182851231,63923,264.16,2910,2910,2820,3750,2020,2885,2860.49,3.14,0,-5398,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1194,-11.12,0.53,12,0.15,-258.00,5465.00,3740,20240305,-23.26,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,-25,5,-0.87,138693210,48606,200.86,2910,2910,2820,3750,2020,2885,2853.42,3.14,0,687,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1190,-11.09,0.52,12,0.12,-258.00,5465.00,3740,20240305,-23.53,2520,20241210,13.49,3240,-11.73,20250212,2630,8.75,20250210,3700,-22.70,20240402,2520,13.49,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2845,-40,5,-1.39,117209340,41077,169.75,2910,2910,2820,3750,2020,2885,2853.41,3.14,0,7420,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1184,-11.03,0.52,12,0.10,-258.00,5465.00,3740,20240305,-23.93,2520,20241210,12.90,3240,-12.19,20250212,2630,8.17,20250210,3700,-23.11,20240402,2520,12.90,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,120302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2845,-40,5,-1.39,104693050,36682,151.58,2910,2910,2820,3750,2020,2885,2854.07,3.14,0,7368,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1184,-11.03,0.52,12,0.09,-258.00,5465.00,3740,20240305,-23.93,2520,20241210,12.90,3240,-12.19,20250212,2630,8.17,20250210,3700,-23.11,20240402,2520,12.90,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,110302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-15,5,-0.52,38279740,13319,55.04,2910,2910,2860,3750,2020,2885,2874.07,3.14,0,-2387,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1194,-11.12,0.53,12,0.03,-258.00,5465.00,3740,20240305,-23.26,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,0,3,0.00,21034185,7320,30.25,2910,2910,2860,3750,2020,2885,2873.52,3.14,0,-578,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1201,-11.18,0.53,12,0.02,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,-25,5,-0.87,7736250,2692,11.12,2910,2910,2860,3750,2020,2885,2873.79,3.14,0,-1061,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1190,-11.09,0.52,12,0.01,-258.00,5465.00,3740,20240305,-23.53,2520,20241210,13.49,3240,-11.73,20250212,2630,8.75,20250210,3700,-22.70,20240402,2520,13.49,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250314,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,35,2,1.23,69339638,24199,55.29,2865,2895,2845,3705,1995,2850,2865.39,3.14,0,2475,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1201,-11.18,0.53,12,0.06,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1305341,N,N,12,N,00,N
20250314,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,20,2,0.70,66901588,23350,53.35,2865,2895,2845,3705,1995,2850,2865.16,3.14,0,2294,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1194,-11.12,0.53,12,0.06,-258.00,5465.00,3740,20240305,-23.26,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,N,00,N
20250314,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,35,2,1.23,57456468,20056,45.83,2865,2895,2845,3705,1995,2850,2864.80,3.14,0,278,2973,2911,2868,2806,2763,2890,2785,208,855,500,2050,5,1,41616365,1201,-11.18,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1305341,N,N,101,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 160304 57 100.00 KOSPI 화학 N N N N N 2885 0 3 0.00 183999831 64324 265.81 2910 2910 2820 3750 2020 2885 2860.52 3.14 0 -5452 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1201 -11.18 0.53 12 0.15 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.84 N 012610 500 208 억 1308030 N N 6 N 00 N
3 20250317 150303 57 100.00 KOSPI 화학 N N N N N 2870 -15 5 -0.52 182851231 63923 264.16 2910 2910 2820 3750 2020 2885 2860.49 3.14 0 -5398 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1194 -11.12 0.53 12 0.15 -258.00 5465.00 3740 20240305 -23.26 2520 20241210 13.89 3240 -11.42 20250212 2630 9.13 20250210 3700 -22.43 20240402 2520 13.89 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
4 20250317 140303 57 100.00 KOSPI 화학 N N N N N 2860 -25 5 -0.87 138693210 48606 200.86 2910 2910 2820 3750 2020 2885 2853.42 3.14 0 687 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1190 -11.09 0.52 12 0.12 -258.00 5465.00 3740 20240305 -23.53 2520 20241210 13.49 3240 -11.73 20250212 2630 8.75 20250210 3700 -22.70 20240402 2520 13.49 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
5 20250317 130303 57 100.00 KOSPI 화학 N N N N N 2845 -40 5 -1.39 117209340 41077 169.75 2910 2910 2820 3750 2020 2885 2853.41 3.14 0 7420 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1184 -11.03 0.52 12 0.10 -258.00 5465.00 3740 20240305 -23.93 2520 20241210 12.90 3240 -12.19 20250212 2630 8.17 20250210 3700 -23.11 20240402 2520 12.90 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
6 20250317 120302 57 100.00 KOSPI 화학 N N N N N 2845 -40 5 -1.39 104693050 36682 151.58 2910 2910 2820 3750 2020 2885 2854.07 3.14 0 7368 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1184 -11.03 0.52 12 0.09 -258.00 5465.00 3740 20240305 -23.93 2520 20241210 12.90 3240 -12.19 20250212 2630 8.17 20250210 3700 -23.11 20240402 2520 12.90 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
7 20250317 110302 57 100.00 KOSPI 화학 N N N N N 2870 -15 5 -0.52 38279740 13319 55.04 2910 2910 2860 3750 2020 2885 2874.07 3.14 0 -2387 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1194 -11.12 0.53 12 0.03 -258.00 5465.00 3740 20240305 -23.26 2520 20241210 13.89 3240 -11.42 20250212 2630 9.13 20250210 3700 -22.43 20240402 2520 13.89 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
8 20250317 100304 57 100.00 KOSPI 화학 N N N N N 2885 0 3 0.00 21034185 7320 30.25 2910 2910 2860 3750 2020 2885 2873.52 3.14 0 -578 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1201 -11.18 0.53 12 0.02 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
9 20250317 090303 57 100.00 KOSPI 화학 N N N N N 2860 -25 5 -0.87 7736250 2692 11.12 2910 2910 2860 3750 2020 2885 2873.79 3.14 0 -1061 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1190 -11.09 0.52 12 0.01 -258.00 5465.00 3740 20240305 -23.53 2520 20241210 13.49 3240 -11.73 20250212 2630 8.75 20250210 3700 -22.70 20240402 2520 13.49 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
10 20250314 160302 57 100.00 KOSPI 화학 N N N N N 2885 35 2 1.23 69339638 24199 55.29 2865 2895 2845 3705 1995 2850 2865.39 3.14 0 2475 2973 2911 2868 2806 2763 2890 2785 208 855 500 2050 5 1 41616365 1201 -11.18 0.53 12 0.06 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.84 N 012610 500 208 억 1305341 N N 12 N 00 N
11 20250314 150304 57 100.00 KOSPI 화학 N N N N N 2870 20 2 0.70 66901588 23350 53.35 2865 2895 2845 3705 1995 2850 2865.16 3.14 0 2294 2973 2911 2868 2806 2763 2890 2785 208 855 500 2050 5 1 41616365 1194 -11.12 0.53 12 0.06 -258.00 5465.00 3740 20240305 -23.26 2520 20241210 13.89 3240 -11.42 20250212 2630 9.13 20250210 3700 -22.43 20240402 2520 13.89 20241210 0.84 N 012610 500 208 억 1305341 N N 101 N 00 N
12 20250314 140302 57 100.00 KOSPI 화학 N N N N N 2885 35 2 1.23 57456468 20056 45.83 2865 2895 2845 3705 1995 2850 2864.80 3.14 0 278 2973 2911 2868 2806 2763 2890 2785 208 855 500 2050 5 1 41616365 1201 -11.18 0.53 12 0.05 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.84 N 012610 500 208 억 1305341 N N 101 N 00 N