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
025000/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
20250313,160348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-300,5,-0.68,239517100,5438,167.27,44200,44300,43850,57300,30950,44150,44045.07,18.57,0,1259,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2122,3.27,0.33,12,0.11,13404.00,132641.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,899018,N,N,13,N,00,N
20250313,150349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,-250,5,-0.57,227322800,5160,158.72,44200,44300,43900,57300,30950,44150,44054.81,18.57,0,1332,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2125,3.28,0.33,12,0.11,13404.00,132641.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250313,140348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,-150,5,-0.34,214231550,4862,149.55,44200,44300,43900,57300,30950,44150,44062.43,18.57,0,1362,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2130,3.28,0.33,12,0.10,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,45000,-2.22,20250310,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250313,130349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,-150,5,-0.34,199061550,4517,138.94,44200,44300,43900,57300,30950,44150,44069.42,18.57,0,1394,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2130,3.28,0.33,12,0.09,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,45000,-2.22,20250310,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250313,120349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-50,5,-0.11,185716150,4214,129.62,44200,44300,43900,57300,30950,44150,44071.23,18.57,0,1362,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2134,3.29,0.33,12,0.09,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,45000,-2.00,20250310,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250313,110348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,-100,5,-0.23,141615500,3214,98.86,44200,44300,43900,57300,30950,44150,44062.07,18.57,0,1291,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2132,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.25,41700,20250204,5.64,45000,-2.11,20250310,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250313,100348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44200,50,2,0.11,17268300,390,12.00,44200,44300,44200,57300,30950,44150,44277.69,18.57,0,-25,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2139,3.30,0.33,12,0.01,13404.00,132641.00,50200,20240705,-11.95,41700,20250204,6.00,45000,-1.78,20250310,41700,6.00,20250204,50200,-11.95,20240705,41700,6.00,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250313,090349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44250,100,2,0.23,1860350,42,1.29,44200,44300,44200,57300,30950,44150,44294.05,18.57,0,-33,44716,44432,44216,43932,43716,44325,43825,242,13150,5000,33550,50,1,4840000,2142,3.30,0.33,12,0.00,13404.00,132641.00,50200,20240705,-11.85,41700,20250204,6.12,45000,-1.67,20250310,41700,6.12,20250204,50200,-11.85,20240705,41700,6.12,20250204,0.04,N,025000,5000,242 억,,899018,N,N,4,N,00,N
20250312,160347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,-200,5,-0.45,143637100,3251,17.42,44400,44500,44000,57600,31050,44350,44182.44,18.56,0,529,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2137,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.05,41700,20250204,5.88,45000,-1.89,20250310,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.05,N,025000,5000,242 억,,898539,N,N,4,N,00,N
20250312,150348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,-300,5,-0.68,143063250,3238,17.35,44400,44500,44000,57600,31050,44350,44182.60,18.56,0,536,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2132,3.29,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.25,41700,20250204,5.64,45000,-2.11,20250310,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,N,00,N
20250312,140347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44100,-250,5,-0.56,135835100,3074,16.47,44400,44500,44000,57600,31050,44350,44188.39,18.56,0,536,45050,44700,44350,44000,43650,44525,43825,242,13250,5000,33700,50,1,4840000,2134,3.29,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.15,41700,20250204,5.76,45000,-2.00,20250310,41700,5.76,20250204,50200,-12.15,20240705,41700,5.76,20250204,0.05,N,025000,5000,242 억,,898539,N,N,1,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 160348 55 60.00 KOSPI 화학 N N N Y 60 N 43850 -300 5 -0.68 239517100 5438 167.27 44200 44300 43850 57300 30950 44150 44045.07 18.57 0 1259 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2122 3.27 0.33 12 0.11 13404.00 132641.00 50200 20240705 -12.65 41700 20250204 5.16 45000 -2.56 20250310 41700 5.16 20250204 50200 -12.65 20240705 41700 5.16 20250204 0.04 N 025000 5000 242 억 899018 N N 13 N 00 N
3 20250313 150349 55 60.00 KOSPI 화학 N N N Y 60 N 43900 -250 5 -0.57 227322800 5160 158.72 44200 44300 43900 57300 30950 44150 44054.81 18.57 0 1332 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2125 3.28 0.33 12 0.11 13404.00 132641.00 50200 20240705 -12.55 41700 20250204 5.28 45000 -2.44 20250310 41700 5.28 20250204 50200 -12.55 20240705 41700 5.28 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
4 20250313 140348 55 60.00 KOSPI 화학 N N N Y 60 N 44000 -150 5 -0.34 214231550 4862 149.55 44200 44300 43900 57300 30950 44150 44062.43 18.57 0 1362 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2130 3.28 0.33 12 0.10 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 45000 -2.22 20250310 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
5 20250313 130349 55 60.00 KOSPI 화학 N N N Y 60 N 44000 -150 5 -0.34 199061550 4517 138.94 44200 44300 43900 57300 30950 44150 44069.42 18.57 0 1394 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2130 3.28 0.33 12 0.09 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 45000 -2.22 20250310 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
6 20250313 120349 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -50 5 -0.11 185716150 4214 129.62 44200 44300 43900 57300 30950 44150 44071.23 18.57 0 1362 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2134 3.29 0.33 12 0.09 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 45000 -2.00 20250310 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
7 20250313 110348 55 60.00 KOSPI 화학 N N N Y 60 N 44050 -100 5 -0.23 141615500 3214 98.86 44200 44300 43900 57300 30950 44150 44062.07 18.57 0 1291 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2132 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.25 41700 20250204 5.64 45000 -2.11 20250310 41700 5.64 20250204 50200 -12.25 20240705 41700 5.64 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
8 20250313 100348 55 60.00 KOSPI 화학 N N N Y 60 N 44200 50 2 0.11 17268300 390 12.00 44200 44300 44200 57300 30950 44150 44277.69 18.57 0 -25 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2139 3.30 0.33 12 0.01 13404.00 132641.00 50200 20240705 -11.95 41700 20250204 6.00 45000 -1.78 20250310 41700 6.00 20250204 50200 -11.95 20240705 41700 6.00 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
9 20250313 090349 55 60.00 KOSPI 화학 N N N Y 60 N 44250 100 2 0.23 1860350 42 1.29 44200 44300 44200 57300 30950 44150 44294.05 18.57 0 -33 44716 44432 44216 43932 43716 44325 43825 242 13150 5000 33550 50 1 4840000 2142 3.30 0.33 12 0.00 13404.00 132641.00 50200 20240705 -11.85 41700 20250204 6.12 45000 -1.67 20250310 41700 6.12 20250204 50200 -11.85 20240705 41700 6.12 20250204 0.04 N 025000 5000 242 억 899018 N N 4 N 00 N
10 20250312 160347 55 60.00 KOSPI 화학 N N N Y 60 N 44150 -200 5 -0.45 143637100 3251 17.42 44400 44500 44000 57600 31050 44350 44182.44 18.56 0 529 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2137 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.05 41700 20250204 5.88 45000 -1.89 20250310 41700 5.88 20250204 50200 -12.05 20240705 41700 5.88 20250204 0.05 N 025000 5000 242 억 898539 N N 4 N 00 N
11 20250312 150348 55 60.00 KOSPI 화학 N N N Y 60 N 44050 -300 5 -0.68 143063250 3238 17.35 44400 44500 44000 57600 31050 44350 44182.60 18.56 0 536 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2132 3.29 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.25 41700 20250204 5.64 45000 -2.11 20250310 41700 5.64 20250204 50200 -12.25 20240705 41700 5.64 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N
12 20250312 140347 55 60.00 KOSPI 화학 N N N Y 60 N 44100 -250 5 -0.56 135835100 3074 16.47 44400 44500 44000 57600 31050 44350 44188.39 18.56 0 536 45050 44700 44350 44000 43650 44525 43825 242 13250 5000 33700 50 1 4840000 2134 3.29 0.33 12 0.06 13404.00 132641.00 50200 20240705 -12.15 41700 20250204 5.76 45000 -2.00 20250310 41700 5.76 20250204 50200 -12.15 20240705 41700 5.76 20250204 0.05 N 025000 5000 242 억 898539 N N 1 N 00 N