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
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
20250313,160254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17530,-120,5,-0.68,6984013700,395240,101.81,17700,17960,17470,22900,12360,17650,17670.88,1.19,0,-25494,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2741,22.11,1.68,12,2.53,793.00,10440.00,26950,20240312,-34.95,10350,20240805,69.37,20500,-14.49,20250226,12920,35.68,20250203,26700,-34.34,20240314,10350,69.37,20240805,5.74,N,011500,500,78 억,,185575,N,N,44,N,00,N
20250313,150255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17650,0,3,0.00,6575461690,371989,95.82,17700,17960,17470,22900,12360,17650,17676.50,1.19,0,-24288,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2760,22.26,1.69,12,2.38,793.00,10440.00,26950,20240312,-34.51,10350,20240805,70.53,20500,-13.90,20250226,12920,36.61,20250203,26700,-33.90,20240314,10350,70.53,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250313,140255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17670,20,2,0.11,5644794850,319360,82.26,17700,17960,17470,22900,12360,17650,17675.33,1.19,0,-21271,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2763,22.28,1.69,12,2.04,793.00,10440.00,26950,20240312,-34.43,10350,20240805,70.72,20500,-13.80,20250226,12920,36.76,20250203,26700,-33.82,20240314,10350,70.72,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250313,130255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17530,-120,5,-0.68,5104444255,288541,74.32,17700,17960,17490,22900,12360,17650,17690.53,1.19,0,-24699,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2741,22.11,1.68,12,1.85,793.00,10440.00,26950,20240312,-34.95,10350,20240805,69.37,20500,-14.49,20250226,12920,35.68,20250203,26700,-34.34,20240314,10350,69.37,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250313,120255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17600,-50,5,-0.28,4595677830,259575,66.86,17700,17960,17490,22900,12360,17650,17704.62,1.19,0,-20876,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2752,22.19,1.69,12,1.66,793.00,10440.00,26950,20240312,-34.69,10350,20240805,70.05,20500,-14.15,20250226,12920,36.22,20250203,26700,-34.08,20240314,10350,70.05,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250313,110255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17730,80,2,0.45,4133316405,233429,60.13,17700,17960,17490,22900,12360,17650,17706.95,1.19,0,-13114,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2772,22.36,1.70,12,1.49,793.00,10440.00,26950,20240312,-34.21,10350,20240805,71.30,20500,-13.51,20250226,12920,37.23,20250203,26700,-33.60,20240314,10350,71.30,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250313,100254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17510,-140,5,-0.79,2314511960,131377,33.84,17700,17800,17490,22900,12360,17650,17617.33,1.19,0,-16485,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2738,22.08,1.68,12,0.84,793.00,10440.00,26950,20240312,-35.03,10350,20240805,69.18,20500,-14.59,20250226,12920,35.53,20250203,26700,-34.42,20240314,10350,69.18,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250313,090255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17640,-10,5,-0.06,284487880,16088,4.14,17700,17800,17600,22900,12360,17650,17683.24,1.19,0,-5294,18336,17992,17606,17262,16876,18165,17435,78,5250,500,11290,10,1,15637042,2758,22.24,1.69,12,0.10,793.00,10440.00,26950,20240312,-34.55,10350,20240805,70.43,20500,-13.95,20250226,12920,36.53,20250203,26700,-33.93,20240314,10350,70.43,20240805,5.74,N,011500,500,78 억,,185575,N,N,19,N,00,N
20250312,160253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17650,50,2,0.28,6697540125,379482,95.34,17520,17950,17220,22850,12320,17600,17649.16,1.32,0,-21341,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2760,22.26,1.69,12,2.43,793.00,10440.00,26950,20240312,-34.51,10350,20240805,70.53,20500,-13.90,20250226,12920,36.61,20250203,26950,-34.51,20240312,10350,70.53,20240805,5.53,N,011500,500,78 억,,207030,N,N,19,N,00,N
20250312,150255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17420,-180,5,-1.02,5731830110,324811,81.61,17520,17950,17220,22850,12320,17600,17646.66,1.32,0,-20207,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2724,21.97,1.67,12,2.08,793.00,10440.00,26950,20240312,-35.36,10350,20240805,68.31,20500,-15.02,20250226,12920,34.83,20250203,26950,-35.36,20240312,10350,68.31,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,N,00,N
20250312,140254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17500,-100,5,-0.57,5111550375,289215,72.66,17520,17950,17220,22850,12320,17600,17673.88,1.32,0,-26322,18233,17916,17433,17116,16633,18075,17275,78,5250,500,11260,10,1,15637042,2736,22.07,1.68,12,1.85,793.00,10440.00,26950,20240312,-35.06,10350,20240805,69.08,20500,-14.63,20250226,12920,35.45,20250203,26950,-35.06,20240312,10350,69.08,20240805,5.53,N,011500,500,78 억,,207030,N,N,2,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 160254 55 40.00 KOSPI 화학 N N N Y 40 N 17530 -120 5 -0.68 6984013700 395240 101.81 17700 17960 17470 22900 12360 17650 17670.88 1.19 0 -25494 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2741 22.11 1.68 12 2.53 793.00 10440.00 26950 20240312 -34.95 10350 20240805 69.37 20500 -14.49 20250226 12920 35.68 20250203 26700 -34.34 20240314 10350 69.37 20240805 5.74 N 011500 500 78 억 185575 N N 44 N 00 N
3 20250313 150255 55 40.00 KOSPI 화학 N N N Y 40 N 17650 0 3 0.00 6575461690 371989 95.82 17700 17960 17470 22900 12360 17650 17676.50 1.19 0 -24288 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2760 22.26 1.69 12 2.38 793.00 10440.00 26950 20240312 -34.51 10350 20240805 70.53 20500 -13.90 20250226 12920 36.61 20250203 26700 -33.90 20240314 10350 70.53 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
4 20250313 140255 55 40.00 KOSPI 화학 N N N Y 40 N 17670 20 2 0.11 5644794850 319360 82.26 17700 17960 17470 22900 12360 17650 17675.33 1.19 0 -21271 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2763 22.28 1.69 12 2.04 793.00 10440.00 26950 20240312 -34.43 10350 20240805 70.72 20500 -13.80 20250226 12920 36.76 20250203 26700 -33.82 20240314 10350 70.72 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
5 20250313 130255 55 40.00 KOSPI 화학 N N N Y 40 N 17530 -120 5 -0.68 5104444255 288541 74.32 17700 17960 17490 22900 12360 17650 17690.53 1.19 0 -24699 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2741 22.11 1.68 12 1.85 793.00 10440.00 26950 20240312 -34.95 10350 20240805 69.37 20500 -14.49 20250226 12920 35.68 20250203 26700 -34.34 20240314 10350 69.37 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
6 20250313 120255 55 40.00 KOSPI 화학 N N N Y 40 N 17600 -50 5 -0.28 4595677830 259575 66.86 17700 17960 17490 22900 12360 17650 17704.62 1.19 0 -20876 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2752 22.19 1.69 12 1.66 793.00 10440.00 26950 20240312 -34.69 10350 20240805 70.05 20500 -14.15 20250226 12920 36.22 20250203 26700 -34.08 20240314 10350 70.05 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
7 20250313 110255 55 40.00 KOSPI 화학 N N N Y 40 N 17730 80 2 0.45 4133316405 233429 60.13 17700 17960 17490 22900 12360 17650 17706.95 1.19 0 -13114 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2772 22.36 1.70 12 1.49 793.00 10440.00 26950 20240312 -34.21 10350 20240805 71.30 20500 -13.51 20250226 12920 37.23 20250203 26700 -33.60 20240314 10350 71.30 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
8 20250313 100254 55 40.00 KOSPI 화학 N N N Y 40 N 17510 -140 5 -0.79 2314511960 131377 33.84 17700 17800 17490 22900 12360 17650 17617.33 1.19 0 -16485 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2738 22.08 1.68 12 0.84 793.00 10440.00 26950 20240312 -35.03 10350 20240805 69.18 20500 -14.59 20250226 12920 35.53 20250203 26700 -34.42 20240314 10350 69.18 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
9 20250313 090255 55 40.00 KOSPI 화학 N N N Y 40 N 17640 -10 5 -0.06 284487880 16088 4.14 17700 17800 17600 22900 12360 17650 17683.24 1.19 0 -5294 18336 17992 17606 17262 16876 18165 17435 78 5250 500 11290 10 1 15637042 2758 22.24 1.69 12 0.10 793.00 10440.00 26950 20240312 -34.55 10350 20240805 70.43 20500 -13.95 20250226 12920 36.53 20250203 26700 -33.93 20240314 10350 70.43 20240805 5.74 N 011500 500 78 억 185575 N N 19 N 00 N
10 20250312 160253 55 40.00 KOSPI 화학 N N N Y 40 N 17650 50 2 0.28 6697540125 379482 95.34 17520 17950 17220 22850 12320 17600 17649.16 1.32 0 -21341 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2760 22.26 1.69 12 2.43 793.00 10440.00 26950 20240312 -34.51 10350 20240805 70.53 20500 -13.90 20250226 12920 36.61 20250203 26950 -34.51 20240312 10350 70.53 20240805 5.53 N 011500 500 78 억 207030 N N 19 N 00 N
11 20250312 150255 55 40.00 KOSPI 화학 N N N Y 40 N 17420 -180 5 -1.02 5731830110 324811 81.61 17520 17950 17220 22850 12320 17600 17646.66 1.32 0 -20207 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2724 21.97 1.67 12 2.08 793.00 10440.00 26950 20240312 -35.36 10350 20240805 68.31 20500 -15.02 20250226 12920 34.83 20250203 26950 -35.36 20240312 10350 68.31 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N
12 20250312 140254 55 40.00 KOSPI 화학 N N N Y 40 N 17500 -100 5 -0.57 5111550375 289215 72.66 17520 17950 17220 22850 12320 17600 17673.88 1.32 0 -26322 18233 17916 17433 17116 16633 18075 17275 78 5250 500 11260 10 1 15637042 2736 22.07 1.68 12 1.85 793.00 10440.00 26950 20240312 -35.06 10350 20240805 69.08 20500 -14.63 20250226 12920 35.45 20250203 26950 -35.06 20240312 10350 69.08 20240805 5.53 N 011500 500 78 억 207030 N N 2 N 00 N