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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003350/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
20250313,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49250,-700,5,-1.40,2893786475,58693,34.01,50600,50700,48550,64900,35000,49950,49303.92,3.25,0,-9264,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2232,30.65,4.13,12,1.30,1607.00,11934.00,89400,20240903,-44.91,22700,20240307,116.96,55300,-10.94,20250106,42250,16.57,20250210,89400,-44.91,20240903,23500,109.57,20240318,3.73,N,003350,500,22 억,,147291,N,N,41,N,00,N
20250313,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49500,-450,5,-0.90,2746577300,55711,32.28,50600,50700,48550,64900,35000,49950,49300.45,3.25,0,-9139,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2243,30.80,4.15,12,1.23,1607.00,11934.00,89400,20240903,-44.63,22700,20240307,118.06,55300,-10.49,20250106,42250,17.16,20250210,89400,-44.63,20240903,23500,110.64,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250313,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49750,-200,5,-0.40,2432742775,49384,28.62,50600,50700,48550,64900,35000,49950,49261.76,3.25,0,-8338,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2255,30.96,4.17,12,1.09,1607.00,11934.00,89400,20240903,-44.35,22700,20240307,119.16,55300,-10.04,20250106,42250,17.75,20250210,89400,-44.35,20240903,23500,111.70,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250313,130144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48850,-1100,5,-2.20,2145155900,43572,25.25,50600,50700,48550,64900,35000,49950,49232.44,3.25,0,-8303,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2214,30.40,4.09,12,0.96,1607.00,11934.00,89400,20240903,-45.36,22700,20240307,115.20,55300,-11.66,20250106,42250,15.62,20250210,89400,-45.36,20240903,23500,107.87,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250313,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49200,-750,5,-1.50,1710118525,34720,20.12,50600,50700,48550,64900,35000,49950,49254.57,3.25,0,-8482,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2230,30.62,4.12,12,0.77,1607.00,11934.00,89400,20240903,-44.97,22700,20240307,116.74,55300,-11.03,20250106,42250,16.45,20250210,89400,-44.97,20240903,23500,109.36,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250313,110144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49050,-900,5,-1.80,1426865650,28954,16.78,50600,50700,48550,64900,35000,49950,49280.43,3.25,0,-8229,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2223,30.52,4.11,12,0.64,1607.00,11934.00,89400,20240903,-45.13,22700,20240307,116.08,55300,-11.30,20250106,42250,16.09,20250210,89400,-45.13,20240903,23500,108.72,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250313,100143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48950,-1000,5,-2.00,1175378000,23829,13.81,50600,50700,48550,64900,35000,49950,49325.53,3.25,0,-5836,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2218,30.46,4.10,12,0.53,1607.00,11934.00,89400,20240903,-45.25,22700,20240307,115.64,55300,-11.48,20250106,42250,15.86,20250210,89400,-45.25,20240903,23500,108.30,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250313,090144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49850,-100,5,-0.20,159320700,3170,1.84,50600,50700,49850,64900,35000,49950,50258.90,3.25,0,-1971,53183,51566,48983,47366,44783,52375,48175,23,14950,500,30960,50,1,4532000,2259,31.02,4.18,12,0.07,1607.00,11934.00,89400,20240903,-44.24,22700,20240307,119.60,55300,-9.86,20250106,42250,17.99,20250210,89400,-44.24,20240903,23500,112.13,20240318,3.73,N,003350,500,22 억,,147291,N,N,61,N,00,N
20250312,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49950,3150,2,6.73,8462726275,170645,349.10,47100,50600,46400,60800,32800,46800,49592.30,1.90,0,62594,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2264,31.08,4.19,12,3.77,1607.00,11934.00,89400,20240903,-44.13,22700,20240307,120.04,55300,-9.67,20250106,42250,18.22,20250210,89400,-44.13,20240903,23500,112.55,20240318,3.71,N,003350,500,22 억,,85904,N,N,61,N,00,N
20250312,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,3100,2,6.62,8137147225,164132,335.77,47100,50600,46400,60800,32800,46800,49576.85,1.90,0,62243,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,50,1,4532000,2261,31.05,4.18,12,3.62,1607.00,11934.00,89400,20240903,-44.18,22700,20240307,119.82,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,23500,112.34,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,N,00,N
20250312,140143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50100,3300,2,7.05,6925594475,139995,286.39,47100,50600,46400,60800,32800,46800,49470.30,1.90,0,54719,49066,47932,46216,45082,43366,48500,45650,23,14000,500,29010,100,1,4532000,2271,31.18,4.20,12,3.09,1607.00,11934.00,89400,20240903,-43.96,22700,20240307,120.70,55300,-9.40,20250106,42250,18.58,20250210,89400,-43.96,20240903,23500,113.19,20240318,3.71,N,003350,500,22 억,,85904,N,N,10,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 20250313 160143 55 40.00 KOSPI 화학 N N N Y 40 N 49250 -700 5 -1.40 2893786475 58693 34.01 50600 50700 48550 64900 35000 49950 49303.92 3.25 0 -9264 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2232 30.65 4.13 12 1.30 1607.00 11934.00 89400 20240903 -44.91 22700 20240307 116.96 55300 -10.94 20250106 42250 16.57 20250210 89400 -44.91 20240903 23500 109.57 20240318 3.73 N 003350 500 22 억 147291 N N 41 N 00 N
3 20250313 150144 55 40.00 KOSPI 화학 N N N Y 40 N 49500 -450 5 -0.90 2746577300 55711 32.28 50600 50700 48550 64900 35000 49950 49300.45 3.25 0 -9139 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2243 30.80 4.15 12 1.23 1607.00 11934.00 89400 20240903 -44.63 22700 20240307 118.06 55300 -10.49 20250106 42250 17.16 20250210 89400 -44.63 20240903 23500 110.64 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
4 20250313 140144 55 40.00 KOSPI 화학 N N N Y 40 N 49750 -200 5 -0.40 2432742775 49384 28.62 50600 50700 48550 64900 35000 49950 49261.76 3.25 0 -8338 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2255 30.96 4.17 12 1.09 1607.00 11934.00 89400 20240903 -44.35 22700 20240307 119.16 55300 -10.04 20250106 42250 17.75 20250210 89400 -44.35 20240903 23500 111.70 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
5 20250313 130144 55 40.00 KOSPI 화학 N N N Y 40 N 48850 -1100 5 -2.20 2145155900 43572 25.25 50600 50700 48550 64900 35000 49950 49232.44 3.25 0 -8303 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2214 30.40 4.09 12 0.96 1607.00 11934.00 89400 20240903 -45.36 22700 20240307 115.20 55300 -11.66 20250106 42250 15.62 20250210 89400 -45.36 20240903 23500 107.87 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
6 20250313 120143 55 40.00 KOSPI 화학 N N N Y 40 N 49200 -750 5 -1.50 1710118525 34720 20.12 50600 50700 48550 64900 35000 49950 49254.57 3.25 0 -8482 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2230 30.62 4.12 12 0.77 1607.00 11934.00 89400 20240903 -44.97 22700 20240307 116.74 55300 -11.03 20250106 42250 16.45 20250210 89400 -44.97 20240903 23500 109.36 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
7 20250313 110144 55 40.00 KOSPI 화학 N N N Y 40 N 49050 -900 5 -1.80 1426865650 28954 16.78 50600 50700 48550 64900 35000 49950 49280.43 3.25 0 -8229 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2223 30.52 4.11 12 0.64 1607.00 11934.00 89400 20240903 -45.13 22700 20240307 116.08 55300 -11.30 20250106 42250 16.09 20250210 89400 -45.13 20240903 23500 108.72 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
8 20250313 100143 55 40.00 KOSPI 화학 N N N Y 40 N 48950 -1000 5 -2.00 1175378000 23829 13.81 50600 50700 48550 64900 35000 49950 49325.53 3.25 0 -5836 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2218 30.46 4.10 12 0.53 1607.00 11934.00 89400 20240903 -45.25 22700 20240307 115.64 55300 -11.48 20250106 42250 15.86 20250210 89400 -45.25 20240903 23500 108.30 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
9 20250313 090144 55 40.00 KOSPI 화학 N N N Y 40 N 49850 -100 5 -0.20 159320700 3170 1.84 50600 50700 49850 64900 35000 49950 50258.90 3.25 0 -1971 53183 51566 48983 47366 44783 52375 48175 23 14950 500 30960 50 1 4532000 2259 31.02 4.18 12 0.07 1607.00 11934.00 89400 20240903 -44.24 22700 20240307 119.60 55300 -9.86 20250106 42250 17.99 20250210 89400 -44.24 20240903 23500 112.13 20240318 3.73 N 003350 500 22 억 147291 N N 61 N 00 N
10 20250312 160143 55 40.00 KOSPI 화학 N N N Y 40 N 49950 3150 2 6.73 8462726275 170645 349.10 47100 50600 46400 60800 32800 46800 49592.30 1.90 0 62594 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2264 31.08 4.19 12 3.77 1607.00 11934.00 89400 20240903 -44.13 22700 20240307 120.04 55300 -9.67 20250106 42250 18.22 20250210 89400 -44.13 20240903 23500 112.55 20240318 3.71 N 003350 500 22 억 85904 N N 61 N 00 N
11 20250312 150144 55 40.00 KOSPI 화학 N N N Y 40 N 49900 3100 2 6.62 8137147225 164132 335.77 47100 50600 46400 60800 32800 46800 49576.85 1.90 0 62243 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 50 1 4532000 2261 31.05 4.18 12 3.62 1607.00 11934.00 89400 20240903 -44.18 22700 20240307 119.82 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 23500 112.34 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N
12 20250312 140143 55 40.00 KOSPI 화학 N N N Y 40 N 50100 3300 2 7.05 6925594475 139995 286.39 47100 50600 46400 60800 32800 46800 49470.30 1.90 0 54719 49066 47932 46216 45082 43366 48500 45650 23 14000 500 29010 100 1 4532000 2271 31.18 4.20 12 3.09 1607.00 11934.00 89400 20240903 -43.96 22700 20240307 120.70 55300 -9.40 20250106 42250 18.58 20250210 89400 -43.96 20240903 23500 113.19 20240318 3.71 N 003350 500 22 억 85904 N N 10 N 00 N