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
268280/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
20250306,161015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145800,-1900,5,-1.29,193952000,1323,52.92,147700,148000,144800,192000,103400,147700,146600.15,0.52,0,-469,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7290,39.61,1.90,12,0.03,3681.00,76813.00,165200,20240523,-11.74,128200,20240909,13.73,150900,-3.38,20250102,131200,11.13,20250110,165200,-11.74,20240523,128200,13.73,20240909,0.00,N,268280,500,26 억,,26159,N,N,3,N,00,N
20250306,151015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145300,-2400,5,-1.62,179134800,1221,48.84,147700,148000,144900,192000,103400,147700,146711.55,0.52,0,-414,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7265,39.47,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.05,128200,20240909,13.34,150900,-3.71,20250102,131200,10.75,20250110,165200,-12.05,20240523,128200,13.34,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250306,141014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145000,-2700,5,-1.83,168546100,1148,45.92,147700,148000,144900,192000,103400,147700,146817.16,0.52,0,-383,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7250,39.39,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.23,128200,20240909,13.10,150900,-3.91,20250102,131200,10.52,20250110,165200,-12.23,20240523,128200,13.10,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250306,131015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145000,-2700,5,-1.83,165356300,1126,45.04,147700,148000,145000,192000,103400,147700,146852.84,0.52,0,-361,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7250,39.39,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.23,128200,20240909,13.10,150900,-3.91,20250102,131200,10.52,20250110,165200,-12.23,20240523,128200,13.10,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250306,121014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145000,-2700,5,-1.83,164196300,1118,44.72,147700,148000,145000,192000,103400,147700,146866.10,0.52,0,-354,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7250,39.39,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.23,128200,20240909,13.10,150900,-3.91,20250102,131200,10.52,20250110,165200,-12.23,20240523,128200,13.10,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250306,111011,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145500,-2200,5,-1.49,138353700,940,37.60,147700,148000,145200,192000,103400,147700,147184.79,0.52,0,-176,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7275,39.53,1.89,12,0.02,3681.00,76813.00,165200,20240523,-11.92,128200,20240909,13.49,150900,-3.58,20250102,131200,10.90,20250110,165200,-11.92,20240523,128200,13.49,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250306,101013,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145600,-2100,5,-1.42,132675800,901,36.04,147700,148000,145200,192000,103400,147700,147253.94,0.52,0,-148,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7280,39.55,1.90,12,0.02,3681.00,76813.00,165200,20240523,-11.86,128200,20240909,13.57,150900,-3.51,20250102,131200,10.98,20250110,165200,-11.86,20240523,128200,13.57,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250306,091017,57,100.00,KOSPI,,화학,N,N,N,N, ,N,148000,300,2,0.20,48156500,326,13.04,147700,148000,147700,192000,103400,147700,147719.33,0.52,0,-98,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7400,40.21,1.93,12,0.01,3681.00,76813.00,165200,20240523,-10.41,128200,20240909,15.44,150900,-1.92,20250102,131200,12.80,20250110,165200,-10.41,20240523,128200,15.44,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N
20250305,161003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147700,2700,2,1.86,365122000,2500,203.75,144900,148100,143900,188500,101500,145000,146048.80,0.50,0,807,148866,146932,144966,143032,141066,147900,144000,26,43500,500,107300,100,1,5000000,7385,40.12,1.92,12,0.05,3681.00,76813.00,165200,20240523,-10.59,128200,20240909,15.21,150900,-2.12,20250102,131200,12.58,20250110,165200,-10.59,20240523,128200,15.21,20240909,0.00,N,268280,500,26 억,,25063,N,N,2,N,00,N
20250305,151007,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,2500,2,1.72,358624300,2456,200.16,144900,148100,143900,188500,101500,145000,146019.67,0.50,0,788,148866,146932,144966,143032,141066,147900,144000,26,43500,500,107300,100,1,5000000,7375,40.07,1.92,12,0.05,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,25063,N,N,0,N,00,N
20250305,141006,57,100.00,KOSPI,,화학,N,N,N,N, ,N,148000,3000,2,2.07,344743400,2362,192.50,144900,148100,143900,188500,101500,145000,145954.02,0.50,0,741,148866,146932,144966,143032,141066,147900,144000,26,43500,500,107300,100,1,5000000,7400,40.21,1.93,12,0.05,3681.00,76813.00,165200,20240523,-10.41,128200,20240909,15.44,150900,-1.92,20250102,131200,12.80,20250110,165200,-10.41,20240523,128200,15.44,20240909,0.00,N,268280,500,26 억,,25063,N,N,0,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 161015 57 100.00 KOSPI 화학 N N N N N 145800 -1900 5 -1.29 193952000 1323 52.92 147700 148000 144800 192000 103400 147700 146600.15 0.52 0 -469 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7290 39.61 1.90 12 0.03 3681.00 76813.00 165200 20240523 -11.74 128200 20240909 13.73 150900 -3.38 20250102 131200 11.13 20250110 165200 -11.74 20240523 128200 13.73 20240909 0.00 N 268280 500 26 억 26159 N N 3 N 00 N
3 20250306 151015 57 100.00 KOSPI 화학 N N N N N 145300 -2400 5 -1.62 179134800 1221 48.84 147700 148000 144900 192000 103400 147700 146711.55 0.52 0 -414 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7265 39.47 1.89 12 0.02 3681.00 76813.00 165200 20240523 -12.05 128200 20240909 13.34 150900 -3.71 20250102 131200 10.75 20250110 165200 -12.05 20240523 128200 13.34 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
4 20250306 141014 57 100.00 KOSPI 화학 N N N N N 145000 -2700 5 -1.83 168546100 1148 45.92 147700 148000 144900 192000 103400 147700 146817.16 0.52 0 -383 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7250 39.39 1.89 12 0.02 3681.00 76813.00 165200 20240523 -12.23 128200 20240909 13.10 150900 -3.91 20250102 131200 10.52 20250110 165200 -12.23 20240523 128200 13.10 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
5 20250306 131015 57 100.00 KOSPI 화학 N N N N N 145000 -2700 5 -1.83 165356300 1126 45.04 147700 148000 145000 192000 103400 147700 146852.84 0.52 0 -361 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7250 39.39 1.89 12 0.02 3681.00 76813.00 165200 20240523 -12.23 128200 20240909 13.10 150900 -3.91 20250102 131200 10.52 20250110 165200 -12.23 20240523 128200 13.10 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
6 20250306 121014 57 100.00 KOSPI 화학 N N N N N 145000 -2700 5 -1.83 164196300 1118 44.72 147700 148000 145000 192000 103400 147700 146866.10 0.52 0 -354 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7250 39.39 1.89 12 0.02 3681.00 76813.00 165200 20240523 -12.23 128200 20240909 13.10 150900 -3.91 20250102 131200 10.52 20250110 165200 -12.23 20240523 128200 13.10 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
7 20250306 111011 57 100.00 KOSPI 화학 N N N N N 145500 -2200 5 -1.49 138353700 940 37.60 147700 148000 145200 192000 103400 147700 147184.79 0.52 0 -176 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7275 39.53 1.89 12 0.02 3681.00 76813.00 165200 20240523 -11.92 128200 20240909 13.49 150900 -3.58 20250102 131200 10.90 20250110 165200 -11.92 20240523 128200 13.49 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
8 20250306 101013 57 100.00 KOSPI 화학 N N N N N 145600 -2100 5 -1.42 132675800 901 36.04 147700 148000 145200 192000 103400 147700 147253.94 0.52 0 -148 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7280 39.55 1.90 12 0.02 3681.00 76813.00 165200 20240523 -11.86 128200 20240909 13.57 150900 -3.51 20250102 131200 10.98 20250110 165200 -11.86 20240523 128200 13.57 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
9 20250306 091017 57 100.00 KOSPI 화학 N N N N N 148000 300 2 0.20 48156500 326 13.04 147700 148000 147700 192000 103400 147700 147719.33 0.52 0 -98 150766 149232 146566 145032 142366 150000 145800 26 44300 500 109290 100 1 5000000 7400 40.21 1.93 12 0.01 3681.00 76813.00 165200 20240523 -10.41 128200 20240909 15.44 150900 -1.92 20250102 131200 12.80 20250110 165200 -10.41 20240523 128200 15.44 20240909 0.00 N 268280 500 26 억 26159 N N 2 N 00 N
10 20250305 161003 57 100.00 KOSPI 화학 N N N N N 147700 2700 2 1.86 365122000 2500 203.75 144900 148100 143900 188500 101500 145000 146048.80 0.50 0 807 148866 146932 144966 143032 141066 147900 144000 26 43500 500 107300 100 1 5000000 7385 40.12 1.92 12 0.05 3681.00 76813.00 165200 20240523 -10.59 128200 20240909 15.21 150900 -2.12 20250102 131200 12.58 20250110 165200 -10.59 20240523 128200 15.21 20240909 0.00 N 268280 500 26 억 25063 N N 2 N 00 N
11 20250305 151007 57 100.00 KOSPI 화학 N N N N N 147500 2500 2 1.72 358624300 2456 200.16 144900 148100 143900 188500 101500 145000 146019.67 0.50 0 788 148866 146932 144966 143032 141066 147900 144000 26 43500 500 107300 100 1 5000000 7375 40.07 1.92 12 0.05 3681.00 76813.00 165200 20240523 -10.71 128200 20240909 15.05 150900 -2.25 20250102 131200 12.42 20250110 165200 -10.71 20240523 128200 15.05 20240909 0.00 N 268280 500 26 억 25063 N N 0 N 00 N
12 20250305 141006 57 100.00 KOSPI 화학 N N N N N 148000 3000 2 2.07 344743400 2362 192.50 144900 148100 143900 188500 101500 145000 145954.02 0.50 0 741 148866 146932 144966 143032 141066 147900 144000 26 43500 500 107300 100 1 5000000 7400 40.21 1.93 12 0.05 3681.00 76813.00 165200 20240523 -10.41 128200 20240909 15.44 150900 -1.92 20250102 131200 12.80 20250110 165200 -10.41 20240523 128200 15.44 20240909 0.00 N 268280 500 26 억 25063 N N 0 N 00 N