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
226320/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
20250306,160933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,-10,5,-0.09,356367060,30086,100.56,11640,12230,11520,15130,8150,11640,11844.95,0.32,0,-1602,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2550,75.03,0.69,12,0.14,155.00,16829.00,17920,20240524,-35.10,9950,20241209,16.88,12600,-7.70,20250121,10450,11.29,20250102,17920,-35.10,20240524,9950,16.88,20241209,1.10,N,226320,500,109 억,,71234,N,N,652,N,00,N
20250306,150933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,130,2,1.12,333130715,28098,93.91,11640,12230,11520,15130,8150,11640,11856.03,0.32,0,-1488,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2581,75.94,0.70,12,0.13,155.00,16829.00,17920,20240524,-34.32,9950,20241209,18.29,12600,-6.59,20250121,10450,12.63,20250102,17920,-34.32,20240524,9950,18.29,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,140932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,80,2,0.69,330386165,27864,93.13,11640,12230,11520,15130,8150,11640,11857.10,0.32,0,-1334,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2570,75.61,0.70,12,0.13,155.00,16829.00,17920,20240524,-34.60,9950,20241209,17.79,12600,-6.98,20250121,10450,12.15,20250102,17920,-34.60,20240524,9950,17.79,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,130933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,80,2,0.69,310623515,26177,87.49,11640,12230,11520,15130,8150,11640,11866.28,0.32,0,-1457,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2570,75.61,0.70,12,0.12,155.00,16829.00,17920,20240524,-34.60,9950,20241209,17.79,12600,-6.98,20250121,10450,12.15,20250102,17920,-34.60,20240524,9950,17.79,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,120932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,120,2,1.03,271213130,22827,76.30,11640,12230,11520,15130,8150,11640,11881.24,0.32,0,-1693,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2579,75.87,0.70,12,0.10,155.00,16829.00,17920,20240524,-34.38,9950,20241209,18.19,12600,-6.67,20250121,10450,12.54,20250102,17920,-34.38,20240524,9950,18.19,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,110929,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,220,2,1.89,240900990,20255,67.70,11640,12230,11520,15130,8150,11640,11893.41,0.32,0,-2165,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2601,76.52,0.70,12,0.09,155.00,16829.00,17920,20240524,-33.82,9950,20241209,19.20,12600,-5.87,20250121,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,100931,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11850,210,2,1.80,195264250,16407,54.84,11640,12230,11520,15130,8150,11640,11901.28,0.32,0,-1389,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2599,76.45,0.70,12,0.07,155.00,16829.00,17920,20240524,-33.87,9950,20241209,19.10,12600,-5.95,20250121,10450,13.40,20250102,17920,-33.87,20240524,9950,19.10,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,090934,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11520,-120,5,-1.03,2317930,200,0.67,11640,11640,11520,15130,8150,11640,11589.65,0.32,0,-198,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2526,74.32,0.68,12,0.00,155.00,16829.00,17920,20240524,-35.71,9950,20241209,15.78,12600,-8.57,20250121,10450,10.24,20250102,17920,-35.71,20240524,9950,15.78,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250305,160922,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11640,140,2,1.22,341156695,29828,137.80,11500,11650,11310,14950,8050,11500,11437.46,0.31,0,496,11900,11700,11600,11400,11300,11650,11350,110,3450,500,8510,10,1,21929315,2553,75.10,0.69,12,0.14,155.00,16829.00,17920,20240524,-35.04,9950,20241209,16.98,12600,-7.62,20250121,10450,11.39,20250102,17920,-35.04,20240524,9950,16.98,20241209,1.09,N,226320,500,109 억,,68106,N,N,530,N,00,N
20250305,150926,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11490,-10,5,-0.09,293367535,25687,118.67,11500,11650,11310,14950,8050,11500,11420.86,0.31,0,724,11900,11700,11600,11400,11300,11650,11350,110,3450,500,8510,10,1,21929315,2520,74.13,0.68,12,0.12,155.00,16829.00,17920,20240524,-35.88,9950,20241209,15.48,12600,-8.81,20250121,10450,9.95,20250102,17920,-35.88,20240524,9950,15.48,20241209,1.09,N,226320,500,109 억,,68106,N,N,424,N,00,N
20250305,140924,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,-100,5,-0.87,278929645,24430,112.86,11500,11650,11310,14950,8050,11500,11417.50,0.31,0,998,11900,11700,11600,11400,11300,11650,11350,110,3450,500,8510,10,1,21929315,2500,73.55,0.68,12,0.11,155.00,16829.00,17920,20240524,-36.38,9950,20241209,14.57,12600,-9.52,20250121,10450,9.09,20250102,17920,-36.38,20240524,9950,14.57,20241209,1.09,N,226320,500,109 억,,68106,N,N,424,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 160933 55 60.00 KOSPI 화학 N N N Y 60 N 11630 -10 5 -0.09 356367060 30086 100.56 11640 12230 11520 15130 8150 11640 11844.95 0.32 0 -1602 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2550 75.03 0.69 12 0.14 155.00 16829.00 17920 20240524 -35.10 9950 20241209 16.88 12600 -7.70 20250121 10450 11.29 20250102 17920 -35.10 20240524 9950 16.88 20241209 1.10 N 226320 500 109 억 71234 N N 652 N 00 N
3 20250306 150933 55 60.00 KOSPI 화학 N N N Y 60 N 11770 130 2 1.12 333130715 28098 93.91 11640 12230 11520 15130 8150 11640 11856.03 0.32 0 -1488 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2581 75.94 0.70 12 0.13 155.00 16829.00 17920 20240524 -34.32 9950 20241209 18.29 12600 -6.59 20250121 10450 12.63 20250102 17920 -34.32 20240524 9950 18.29 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
4 20250306 140932 55 60.00 KOSPI 화학 N N N Y 60 N 11720 80 2 0.69 330386165 27864 93.13 11640 12230 11520 15130 8150 11640 11857.10 0.32 0 -1334 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2570 75.61 0.70 12 0.13 155.00 16829.00 17920 20240524 -34.60 9950 20241209 17.79 12600 -6.98 20250121 10450 12.15 20250102 17920 -34.60 20240524 9950 17.79 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
5 20250306 130933 55 60.00 KOSPI 화학 N N N Y 60 N 11720 80 2 0.69 310623515 26177 87.49 11640 12230 11520 15130 8150 11640 11866.28 0.32 0 -1457 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2570 75.61 0.70 12 0.12 155.00 16829.00 17920 20240524 -34.60 9950 20241209 17.79 12600 -6.98 20250121 10450 12.15 20250102 17920 -34.60 20240524 9950 17.79 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
6 20250306 120932 55 60.00 KOSPI 화학 N N N Y 60 N 11760 120 2 1.03 271213130 22827 76.30 11640 12230 11520 15130 8150 11640 11881.24 0.32 0 -1693 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2579 75.87 0.70 12 0.10 155.00 16829.00 17920 20240524 -34.38 9950 20241209 18.19 12600 -6.67 20250121 10450 12.54 20250102 17920 -34.38 20240524 9950 18.19 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
7 20250306 110929 55 60.00 KOSPI 화학 N N N Y 60 N 11860 220 2 1.89 240900990 20255 67.70 11640 12230 11520 15130 8150 11640 11893.41 0.32 0 -2165 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2601 76.52 0.70 12 0.09 155.00 16829.00 17920 20240524 -33.82 9950 20241209 19.20 12600 -5.87 20250121 10450 13.49 20250102 17920 -33.82 20240524 9950 19.20 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
8 20250306 100931 55 60.00 KOSPI 화학 N N N Y 60 N 11850 210 2 1.80 195264250 16407 54.84 11640 12230 11520 15130 8150 11640 11901.28 0.32 0 -1389 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2599 76.45 0.70 12 0.07 155.00 16829.00 17920 20240524 -33.87 9950 20241209 19.10 12600 -5.95 20250121 10450 13.40 20250102 17920 -33.87 20240524 9950 19.10 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
9 20250306 090934 55 60.00 KOSPI 화학 N N N Y 60 N 11520 -120 5 -1.03 2317930 200 0.67 11640 11640 11520 15130 8150 11640 11589.65 0.32 0 -198 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2526 74.32 0.68 12 0.00 155.00 16829.00 17920 20240524 -35.71 9950 20241209 15.78 12600 -8.57 20250121 10450 10.24 20250102 17920 -35.71 20240524 9950 15.78 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
10 20250305 160922 55 60.00 KOSPI 화학 N N N Y 60 N 11640 140 2 1.22 341156695 29828 137.80 11500 11650 11310 14950 8050 11500 11437.46 0.31 0 496 11900 11700 11600 11400 11300 11650 11350 110 3450 500 8510 10 1 21929315 2553 75.10 0.69 12 0.14 155.00 16829.00 17920 20240524 -35.04 9950 20241209 16.98 12600 -7.62 20250121 10450 11.39 20250102 17920 -35.04 20240524 9950 16.98 20241209 1.09 N 226320 500 109 억 68106 N N 530 N 00 N
11 20250305 150926 55 60.00 KOSPI 화학 N N N Y 60 N 11490 -10 5 -0.09 293367535 25687 118.67 11500 11650 11310 14950 8050 11500 11420.86 0.31 0 724 11900 11700 11600 11400 11300 11650 11350 110 3450 500 8510 10 1 21929315 2520 74.13 0.68 12 0.12 155.00 16829.00 17920 20240524 -35.88 9950 20241209 15.48 12600 -8.81 20250121 10450 9.95 20250102 17920 -35.88 20240524 9950 15.48 20241209 1.09 N 226320 500 109 억 68106 N N 424 N 00 N
12 20250305 140924 55 60.00 KOSPI 화학 N N N Y 60 N 11400 -100 5 -0.87 278929645 24430 112.86 11500 11650 11310 14950 8050 11500 11417.50 0.31 0 998 11900 11700 11600 11400 11300 11650 11350 110 3450 500 8510 10 1 21929315 2500 73.55 0.68 12 0.11 155.00 16829.00 17920 20240524 -36.38 9950 20241209 14.57 12600 -9.52 20250121 10450 9.09 20250102 17920 -36.38 20240524 9950 14.57 20241209 1.09 N 226320 500 109 억 68106 N N 424 N 00 N