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
081000/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
20250306,160631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,-100,5,-0.84,171215010,14367,185.64,11910,12100,11810,15480,8340,11910,11917.35,1.66,0,-1220,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1677,16.78,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.76,9700,20241209,21.75,13150,-10.19,20250217,10700,10.37,20250203,21000,-43.76,20240604,9700,21.75,20241209,1.07,N,081000,1000,142 억,,235122,N,N,42,N,00,N
20250306,150630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11830,-80,5,-0.67,163290390,13696,176.97,11910,12100,11810,15480,8340,11910,11922.49,1.66,0,-694,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1680,16.80,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.67,9700,20241209,21.96,13150,-10.04,20250217,10700,10.56,20250203,21000,-43.67,20240604,9700,21.96,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250306,140629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,-50,5,-0.42,145111920,12161,157.14,11910,12100,11840,15480,8340,11910,11932.56,1.66,0,338,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1684,16.85,0.42,12,0.09,704.00,28448.00,21000,20240604,-43.52,9700,20241209,22.27,13150,-9.81,20250217,10700,10.84,20250203,21000,-43.52,20240604,9700,22.27,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250306,130631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11890,-20,5,-0.17,113763220,9523,123.05,11910,12100,11840,15480,8340,11910,11946.15,1.66,0,402,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1689,16.89,0.42,12,0.07,704.00,28448.00,21000,20240604,-43.38,9700,20241209,22.58,13150,-9.58,20250217,10700,11.12,20250203,21000,-43.38,20240604,9700,22.58,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250306,120630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,10,2,0.08,106611600,8922,115.29,11910,12100,11840,15480,8340,11910,11949.29,1.66,0,600,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1693,16.93,0.42,12,0.06,704.00,28448.00,21000,20240604,-43.24,9700,20241209,22.89,13150,-9.35,20250217,10700,11.40,20250203,21000,-43.24,20240604,9700,22.89,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250306,110628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12030,120,2,1.01,56532300,4731,61.13,11910,12100,11840,15480,8340,11910,11949.33,1.66,0,-723,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1709,17.09,0.42,12,0.03,704.00,28448.00,21000,20240604,-42.71,9700,20241209,24.02,13150,-8.52,20250217,10700,12.43,20250203,21000,-42.71,20240604,9700,24.02,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250306,100630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,30,2,0.25,41532820,3479,44.95,11910,12000,11840,15480,8340,11910,11938.15,1.66,0,-1246,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1696,16.96,0.42,12,0.02,704.00,28448.00,21000,20240604,-43.14,9700,20241209,23.09,13150,-9.20,20250217,10700,11.59,20250203,21000,-43.14,20240604,9700,23.09,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250306,090633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11950,40,2,0.34,4428730,372,4.81,11910,11950,11840,15480,8340,11910,11905.19,1.66,0,-90,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1697,16.97,0.42,12,0.00,704.00,28448.00,21000,20240604,-43.10,9700,20241209,23.20,13150,-9.13,20250217,10700,11.68,20250203,21000,-43.10,20240604,9700,23.20,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N
20250305,160624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,260,2,2.23,90732585,7686,89.91,11650,11950,11650,15140,8160,11650,11804.89,1.64,0,1419,12236,11942,11756,11462,11276,11850,11370,142,3490,1000,8380,10,1,14202975,1692,16.92,0.42,12,0.05,704.00,28448.00,21000,20240604,-43.29,9700,20241209,22.78,13150,-9.43,20250217,10700,11.31,20250203,21000,-43.29,20240604,9700,22.78,20241209,1.06,N,081000,1000,142 억,,233491,N,N,17,N,00,N
20250305,150626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11870,220,2,1.89,75117735,6373,74.55,11650,11950,11650,15140,8160,11650,11786.87,1.64,0,1103,12236,11942,11756,11462,11276,11850,11370,142,3490,1000,8380,10,1,14202975,1686,16.86,0.42,12,0.04,704.00,28448.00,21000,20240604,-43.48,9700,20241209,22.37,13150,-9.73,20250217,10700,10.93,20250203,21000,-43.48,20240604,9700,22.37,20241209,1.06,N,081000,1000,142 억,,233491,N,N,26,N,00,N
20250305,140624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,210,2,1.80,62375985,5301,62.01,11650,11950,11650,15140,8160,11650,11766.83,1.64,0,1342,12236,11942,11756,11462,11276,11850,11370,142,3490,1000,8380,10,1,14202975,1684,16.85,0.42,12,0.04,704.00,28448.00,21000,20240604,-43.52,9700,20241209,22.27,13150,-9.81,20250217,10700,10.84,20250203,21000,-43.52,20240604,9700,22.27,20241209,1.06,N,081000,1000,142 억,,233491,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 20250306 160631 55 60.00 KOSPI 화학 N N N Y 60 N 11810 -100 5 -0.84 171215010 14367 185.64 11910 12100 11810 15480 8340 11910 11917.35 1.66 0 -1220 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1677 16.78 0.42 12 0.10 704.00 28448.00 21000 20240604 -43.76 9700 20241209 21.75 13150 -10.19 20250217 10700 10.37 20250203 21000 -43.76 20240604 9700 21.75 20241209 1.07 N 081000 1000 142 억 235122 N N 42 N 00 N
3 20250306 150630 55 60.00 KOSPI 화학 N N N Y 60 N 11830 -80 5 -0.67 163290390 13696 176.97 11910 12100 11810 15480 8340 11910 11922.49 1.66 0 -694 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1680 16.80 0.42 12 0.10 704.00 28448.00 21000 20240604 -43.67 9700 20241209 21.96 13150 -10.04 20250217 10700 10.56 20250203 21000 -43.67 20240604 9700 21.96 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
4 20250306 140629 55 60.00 KOSPI 화학 N N N Y 60 N 11860 -50 5 -0.42 145111920 12161 157.14 11910 12100 11840 15480 8340 11910 11932.56 1.66 0 338 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1684 16.85 0.42 12 0.09 704.00 28448.00 21000 20240604 -43.52 9700 20241209 22.27 13150 -9.81 20250217 10700 10.84 20250203 21000 -43.52 20240604 9700 22.27 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
5 20250306 130631 55 60.00 KOSPI 화학 N N N Y 60 N 11890 -20 5 -0.17 113763220 9523 123.05 11910 12100 11840 15480 8340 11910 11946.15 1.66 0 402 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1689 16.89 0.42 12 0.07 704.00 28448.00 21000 20240604 -43.38 9700 20241209 22.58 13150 -9.58 20250217 10700 11.12 20250203 21000 -43.38 20240604 9700 22.58 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
6 20250306 120630 55 60.00 KOSPI 화학 N N N Y 60 N 11920 10 2 0.08 106611600 8922 115.29 11910 12100 11840 15480 8340 11910 11949.29 1.66 0 600 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1693 16.93 0.42 12 0.06 704.00 28448.00 21000 20240604 -43.24 9700 20241209 22.89 13150 -9.35 20250217 10700 11.40 20250203 21000 -43.24 20240604 9700 22.89 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
7 20250306 110628 55 60.00 KOSPI 화학 N N N Y 60 N 12030 120 2 1.01 56532300 4731 61.13 11910 12100 11840 15480 8340 11910 11949.33 1.66 0 -723 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1709 17.09 0.42 12 0.03 704.00 28448.00 21000 20240604 -42.71 9700 20241209 24.02 13150 -8.52 20250217 10700 12.43 20250203 21000 -42.71 20240604 9700 24.02 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
8 20250306 100630 55 60.00 KOSPI 화학 N N N Y 60 N 11940 30 2 0.25 41532820 3479 44.95 11910 12000 11840 15480 8340 11910 11938.15 1.66 0 -1246 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1696 16.96 0.42 12 0.02 704.00 28448.00 21000 20240604 -43.14 9700 20241209 23.09 13150 -9.20 20250217 10700 11.59 20250203 21000 -43.14 20240604 9700 23.09 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
9 20250306 090633 55 60.00 KOSPI 화학 N N N Y 60 N 11950 40 2 0.34 4428730 372 4.81 11910 11950 11840 15480 8340 11910 11905.19 1.66 0 -90 12136 12022 11836 11722 11536 12080 11780 142 3570 1000 8570 10 1 14202975 1697 16.97 0.42 12 0.00 704.00 28448.00 21000 20240604 -43.10 9700 20241209 23.20 13150 -9.13 20250217 10700 11.68 20250203 21000 -43.10 20240604 9700 23.20 20241209 1.07 N 081000 1000 142 억 235122 N N 17 N 00 N
10 20250305 160624 55 60.00 KOSPI 화학 N N N Y 60 N 11910 260 2 2.23 90732585 7686 89.91 11650 11950 11650 15140 8160 11650 11804.89 1.64 0 1419 12236 11942 11756 11462 11276 11850 11370 142 3490 1000 8380 10 1 14202975 1692 16.92 0.42 12 0.05 704.00 28448.00 21000 20240604 -43.29 9700 20241209 22.78 13150 -9.43 20250217 10700 11.31 20250203 21000 -43.29 20240604 9700 22.78 20241209 1.06 N 081000 1000 142 억 233491 N N 17 N 00 N
11 20250305 150626 55 60.00 KOSPI 화학 N N N Y 60 N 11870 220 2 1.89 75117735 6373 74.55 11650 11950 11650 15140 8160 11650 11786.87 1.64 0 1103 12236 11942 11756 11462 11276 11850 11370 142 3490 1000 8380 10 1 14202975 1686 16.86 0.42 12 0.04 704.00 28448.00 21000 20240604 -43.48 9700 20241209 22.37 13150 -9.73 20250217 10700 10.93 20250203 21000 -43.48 20240604 9700 22.37 20241209 1.06 N 081000 1000 142 억 233491 N N 26 N 00 N
12 20250305 140624 55 60.00 KOSPI 화학 N N N Y 60 N 11860 210 2 1.80 62375985 5301 62.01 11650 11950 11650 15140 8160 11650 11766.83 1.64 0 1342 12236 11942 11756 11462 11276 11850 11370 142 3490 1000 8380 10 1 14202975 1684 16.85 0.42 12 0.04 704.00 28448.00 21000 20240604 -43.52 9700 20241209 22.27 13150 -9.81 20250217 10700 10.84 20250203 21000 -43.52 20240604 9700 22.27 20241209 1.06 N 081000 1000 142 억 233491 N N 26 N 00 N