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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011500/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
20250306,160250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17320,-600,5,-3.35,10601486620,604800,20.57,17930,18200,17040,23250,12550,17920,17528.32,1.14,0,6479,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2708,21.84,1.66,12,3.87,793.00,10440.00,26950,20240312,-35.73,10350,20240805,67.34,20500,-15.51,20250226,12920,34.06,20250203,26950,-35.73,20240312,10350,67.34,20240805,6.43,N,011500,500,78 억,,177902,N,N,3,N,00,N
20250306,150250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17100,-820,5,-4.58,9994846170,569655,19.38,17930,18200,17040,23250,12550,17920,17544.59,1.14,0,1627,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2674,21.56,1.64,12,3.64,793.00,10440.00,26950,20240312,-36.55,10350,20240805,65.22,20500,-16.59,20250226,12920,32.35,20250203,26950,-36.55,20240312,10350,65.22,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250306,140250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17270,-650,5,-3.63,8266168820,468959,15.95,17930,18200,17210,23250,12550,17920,17625.83,1.14,0,-22486,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2701,21.78,1.65,12,3.00,793.00,10440.00,26950,20240312,-35.92,10350,20240805,66.86,20500,-15.76,20250226,12920,33.67,20250203,26950,-35.92,20240312,10350,66.86,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250306,130250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17380,-540,5,-3.01,7501368670,424942,14.45,17930,18200,17210,23250,12550,17920,17651.88,1.14,0,-21654,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2718,21.92,1.66,12,2.72,793.00,10440.00,26950,20240312,-35.51,10350,20240805,67.92,20500,-15.22,20250226,12920,34.52,20250203,26950,-35.51,20240312,10350,67.92,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250306,120250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17700,-220,5,-1.23,6865982415,388558,13.22,17930,18200,17210,23250,12550,17920,17669.59,1.14,0,-16885,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2768,22.32,1.70,12,2.48,793.00,10440.00,26950,20240312,-34.32,10350,20240805,71.01,20500,-13.66,20250226,12920,37.00,20250203,26950,-34.32,20240312,10350,71.01,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250306,110249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17690,-230,5,-1.28,6302445045,356625,12.13,17930,18200,17210,23250,12550,17920,17671.58,1.14,0,-12548,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2766,22.31,1.69,12,2.28,793.00,10440.00,26950,20240312,-34.36,10350,20240805,70.92,20500,-13.71,20250226,12920,36.92,20250203,26950,-34.36,20240312,10350,70.92,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250306,100250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17360,-560,5,-3.12,5129742815,289860,9.86,17930,18200,17210,23250,12550,17920,17696.32,1.14,0,-12245,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2715,21.89,1.66,12,1.85,793.00,10440.00,26950,20240312,-35.58,10350,20240805,67.73,20500,-15.32,20250226,12920,34.37,20250203,26950,-35.58,20240312,10350,67.73,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250306,090252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18050,130,2,0.73,383981700,21352,0.73,17930,18100,17920,23250,12550,17920,17987.45,1.14,0,501,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2822,22.76,1.73,12,0.14,793.00,10440.00,26950,20240312,-33.02,10350,20240805,74.40,20500,-11.95,20250226,12920,39.71,20250203,26950,-33.02,20240312,10350,74.40,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N
20250305,160248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17920,920,2,5.41,54731202545,2918764,243.03,17800,19730,17550,22100,11900,17000,18751.73,0.79,0,51717,20420,18710,17740,16030,15060,18225,15545,78,5100,500,10880,10,1,15637042,2802,22.60,1.72,12,18.67,793.00,10440.00,26950,20240312,-33.51,10350,20240805,73.14,20500,-12.59,20250226,12920,38.70,20250203,26950,-33.51,20240312,10350,73.14,20240805,6.33,N,011500,500,78 억,,123748,N,N,6,N,00,N
20250305,150249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17920,920,2,5.41,53677014845,2859981,238.13,17800,19730,17550,22100,11900,17000,18768.31,0.79,0,38134,20420,18710,17740,16030,15060,18225,15545,78,5100,500,10880,10,1,15637042,2802,22.60,1.72,12,18.29,793.00,10440.00,26950,20240312,-33.51,10350,20240805,73.14,20500,-12.59,20250226,12920,38.70,20250203,26950,-33.51,20240312,10350,73.14,20240805,6.33,N,011500,500,78 억,,123748,N,N,5,N,00,N
20250305,140247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17950,950,2,5.59,52430635335,2790726,232.36,17800,19730,17550,22100,11900,17000,18787.45,0.79,0,34092,20420,18710,17740,16030,15060,18225,15545,78,5100,500,10880,10,1,15637042,2807,22.64,1.72,12,17.85,793.00,10440.00,26950,20240312,-33.40,10350,20240805,73.43,20500,-12.44,20250226,12920,38.93,20250203,26950,-33.40,20240312,10350,73.43,20240805,6.33,N,011500,500,78 억,,123748,N,N,5,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 20250306 160250 55 40.00 KOSPI 화학 N N N Y 40 N 17320 -600 5 -3.35 10601486620 604800 20.57 17930 18200 17040 23250 12550 17920 17528.32 1.14 0 6479 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2708 21.84 1.66 12 3.87 793.00 10440.00 26950 20240312 -35.73 10350 20240805 67.34 20500 -15.51 20250226 12920 34.06 20250203 26950 -35.73 20240312 10350 67.34 20240805 6.43 N 011500 500 78 억 177902 N N 3 N 00 N
3 20250306 150250 55 40.00 KOSPI 화학 N N N Y 40 N 17100 -820 5 -4.58 9994846170 569655 19.38 17930 18200 17040 23250 12550 17920 17544.59 1.14 0 1627 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2674 21.56 1.64 12 3.64 793.00 10440.00 26950 20240312 -36.55 10350 20240805 65.22 20500 -16.59 20250226 12920 32.35 20250203 26950 -36.55 20240312 10350 65.22 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
4 20250306 140250 55 40.00 KOSPI 화학 N N N Y 40 N 17270 -650 5 -3.63 8266168820 468959 15.95 17930 18200 17210 23250 12550 17920 17625.83 1.14 0 -22486 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2701 21.78 1.65 12 3.00 793.00 10440.00 26950 20240312 -35.92 10350 20240805 66.86 20500 -15.76 20250226 12920 33.67 20250203 26950 -35.92 20240312 10350 66.86 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
5 20250306 130250 55 40.00 KOSPI 화학 N N N Y 40 N 17380 -540 5 -3.01 7501368670 424942 14.45 17930 18200 17210 23250 12550 17920 17651.88 1.14 0 -21654 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2718 21.92 1.66 12 2.72 793.00 10440.00 26950 20240312 -35.51 10350 20240805 67.92 20500 -15.22 20250226 12920 34.52 20250203 26950 -35.51 20240312 10350 67.92 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
6 20250306 120250 55 40.00 KOSPI 화학 N N N Y 40 N 17700 -220 5 -1.23 6865982415 388558 13.22 17930 18200 17210 23250 12550 17920 17669.59 1.14 0 -16885 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2768 22.32 1.70 12 2.48 793.00 10440.00 26950 20240312 -34.32 10350 20240805 71.01 20500 -13.66 20250226 12920 37.00 20250203 26950 -34.32 20240312 10350 71.01 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
7 20250306 110249 55 40.00 KOSPI 화학 N N N Y 40 N 17690 -230 5 -1.28 6302445045 356625 12.13 17930 18200 17210 23250 12550 17920 17671.58 1.14 0 -12548 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2766 22.31 1.69 12 2.28 793.00 10440.00 26950 20240312 -34.36 10350 20240805 70.92 20500 -13.71 20250226 12920 36.92 20250203 26950 -34.36 20240312 10350 70.92 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
8 20250306 100250 55 40.00 KOSPI 화학 N N N Y 40 N 17360 -560 5 -3.12 5129742815 289860 9.86 17930 18200 17210 23250 12550 17920 17696.32 1.14 0 -12245 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2715 21.89 1.66 12 1.85 793.00 10440.00 26950 20240312 -35.58 10350 20240805 67.73 20500 -15.32 20250226 12920 34.37 20250203 26950 -35.58 20240312 10350 67.73 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
9 20250306 090252 55 40.00 KOSPI 화학 N N N Y 40 N 18050 130 2 0.73 383981700 21352 0.73 17930 18100 17920 23250 12550 17920 17987.45 1.14 0 501 20580 19250 18400 17070 16220 19915 17735 78 5330 500 11460 10 1 15637042 2822 22.76 1.73 12 0.14 793.00 10440.00 26950 20240312 -33.02 10350 20240805 74.40 20500 -11.95 20250226 12920 39.71 20250203 26950 -33.02 20240312 10350 74.40 20240805 6.43 N 011500 500 78 억 177902 N N 6 N 00 N
10 20250305 160248 55 40.00 KOSPI 화학 N N N Y 40 N 17920 920 2 5.41 54731202545 2918764 243.03 17800 19730 17550 22100 11900 17000 18751.73 0.79 0 51717 20420 18710 17740 16030 15060 18225 15545 78 5100 500 10880 10 1 15637042 2802 22.60 1.72 12 18.67 793.00 10440.00 26950 20240312 -33.51 10350 20240805 73.14 20500 -12.59 20250226 12920 38.70 20250203 26950 -33.51 20240312 10350 73.14 20240805 6.33 N 011500 500 78 억 123748 N N 6 N 00 N
11 20250305 150249 55 40.00 KOSPI 화학 N N N Y 40 N 17920 920 2 5.41 53677014845 2859981 238.13 17800 19730 17550 22100 11900 17000 18768.31 0.79 0 38134 20420 18710 17740 16030 15060 18225 15545 78 5100 500 10880 10 1 15637042 2802 22.60 1.72 12 18.29 793.00 10440.00 26950 20240312 -33.51 10350 20240805 73.14 20500 -12.59 20250226 12920 38.70 20250203 26950 -33.51 20240312 10350 73.14 20240805 6.33 N 011500 500 78 억 123748 N N 5 N 00 N
12 20250305 140247 55 40.00 KOSPI 화학 N N N Y 40 N 17950 950 2 5.59 52430635335 2790726 232.36 17800 19730 17550 22100 11900 17000 18787.45 0.79 0 34092 20420 18710 17740 16030 15060 18225 15545 78 5100 500 10880 10 1 15637042 2807 22.64 1.72 12 17.85 793.00 10440.00 26950 20240312 -33.40 10350 20240805 73.43 20500 -12.44 20250226 12920 38.93 20250203 26950 -33.40 20240312 10350 73.43 20240805 6.33 N 011500 500 78 억 123748 N N 5 N 00 N