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
025620/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
20250313,160350,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3690,-20,5,-0.54,14400220,3887,81.35,3725,3725,3685,4820,2600,3710,3704.71,0.00,0,-249,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,165,-2.37,0.41,12,0.09,-1556.00,8935.00,9950,20240516,-62.91,3685,20250313,0.14,4290,-13.99,20250110,3685,0.14,20250313,9950,-62.91,20240516,3685,0.14,20250313,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
20250313,150351,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3695,-15,5,-0.40,13123475,3541,74.11,3725,3725,3685,4820,2600,3710,3706.15,0.00,0,-240,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,166,-2.37,0.41,12,0.08,-1556.00,8935.00,9950,20240516,-62.86,3685,20250313,0.27,4290,-13.87,20250110,3685,0.27,20250313,9950,-62.86,20240516,3685,0.27,20250313,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250313,140350,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3685,-25,5,-0.67,12625265,3406,71.29,3725,3725,3685,4820,2600,3710,3706.77,0.00,0,-239,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,165,-2.37,0.41,12,0.08,-1556.00,8935.00,9950,20240516,-62.96,3685,20250313,0.00,4290,-14.10,20250110,3685,0.00,20250313,9950,-62.96,20240516,3685,0.00,20250313,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250313,130350,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3685,-25,5,-0.67,12370950,3337,69.84,3725,3725,3685,4820,2600,3710,3707.21,0.00,0,-235,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,165,-2.37,0.41,12,0.07,-1556.00,8935.00,9950,20240516,-62.96,3685,20250313,0.00,4290,-14.10,20250110,3685,0.00,20250313,9950,-62.96,20240516,3685,0.00,20250313,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250313,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,11293105,3045,63.73,3725,3725,3690,4820,2600,3710,3708.74,0.00,0,-157,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,167,-2.39,0.42,12,0.07,-1556.00,8935.00,9950,20240516,-62.61,3685,20250214,0.95,4290,-13.29,20250110,3685,0.95,20250214,9950,-62.61,20240516,3685,0.95,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250313,110350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,11226420,3027,63.35,3725,3725,3690,4820,2600,3710,3708.76,0.00,0,-149,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,167,-2.39,0.42,12,0.07,-1556.00,8935.00,9950,20240516,-62.61,3685,20250214,0.95,4290,-13.29,20250110,3685,0.95,20250214,9950,-62.61,20240516,3685,0.95,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250313,100350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,15,2,0.40,10984595,2962,61.99,3725,3725,3690,4820,2600,3710,3708.51,0.00,0,-130,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,167,-2.39,0.42,12,0.07,-1556.00,8935.00,9950,20240516,-62.56,3685,20250214,1.09,4290,-13.17,20250110,3685,1.09,20250214,9950,-62.56,20240516,3685,1.09,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250313,090351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,0,3,0.00,3717060,1000,20.93,3725,3725,3710,4820,2600,3710,3717.06,0.00,0,-37,3830,3770,3740,3680,3650,3755,3665,22,1110,500,2520,5,1,4484846,166,-2.38,0.42,12,0.02,-1556.00,8935.00,9950,20240516,-62.71,3685,20250214,0.68,4290,-13.52,20250110,3685,0.68,20250214,9950,-62.71,20240516,3685,0.68,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250312,160349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,10,2,0.27,17747830,4726,60.17,3730,3800,3710,4810,2590,3700,3755.36,0.00,0,-159,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,166,-2.38,0.42,12,0.11,-1556.00,8935.00,9950,20240516,-62.71,3685,20250214,0.68,4290,-13.52,20250110,3685,0.68,20250214,9950,-62.71,20240516,3685,0.68,20250214,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250312,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,55,2,1.49,16118935,4289,54.60,3730,3800,3730,4810,2590,3700,3758.20,0.00,0,-163,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,168,-2.41,0.42,12,0.10,-1556.00,8935.00,9950,20240516,-62.26,3685,20250214,1.90,4290,-12.47,20250110,3685,1.90,20250214,9950,-62.26,20240516,3685,1.90,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250312,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,50,2,1.35,12337500,3279,41.74,3730,3800,3730,4810,2590,3700,3762.58,0.00,0,-254,3813,3756,3728,3671,3643,3742,3657,22,1110,500,2510,5,1,4484846,168,-2.41,0.42,12,0.07,-1556.00,8935.00,9950,20240516,-62.31,3685,20250214,1.76,4290,-12.59,20250110,3685,1.76,20250214,9950,-62.31,20240516,3685,1.76,20250214,0.00,N,025620,500,22 억,,0,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 20250313 160350 57 100.00 KOSPI 신저가 화학 N N N N N 3690 -20 5 -0.54 14400220 3887 81.35 3725 3725 3685 4820 2600 3710 3704.71 0.00 0 -249 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 165 -2.37 0.41 12 0.09 -1556.00 8935.00 9950 20240516 -62.91 3685 20250313 0.14 4290 -13.99 20250110 3685 0.14 20250313 9950 -62.91 20240516 3685 0.14 20250313 0.00 N 025620 500 22 억 0 N N 11 N 00 N
3 20250313 150351 57 100.00 KOSPI 신저가 화학 N N N N N 3695 -15 5 -0.40 13123475 3541 74.11 3725 3725 3685 4820 2600 3710 3706.15 0.00 0 -240 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 166 -2.37 0.41 12 0.08 -1556.00 8935.00 9950 20240516 -62.86 3685 20250313 0.27 4290 -13.87 20250110 3685 0.27 20250313 9950 -62.86 20240516 3685 0.27 20250313 0.00 N 025620 500 22 억 0 N N 3 N 00 N
4 20250313 140350 57 100.00 KOSPI 신저가 화학 N N N N N 3685 -25 5 -0.67 12625265 3406 71.29 3725 3725 3685 4820 2600 3710 3706.77 0.00 0 -239 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 165 -2.37 0.41 12 0.08 -1556.00 8935.00 9950 20240516 -62.96 3685 20250313 0.00 4290 -14.10 20250110 3685 0.00 20250313 9950 -62.96 20240516 3685 0.00 20250313 0.00 N 025620 500 22 억 0 N N 3 N 00 N
5 20250313 130350 57 100.00 KOSPI 신저가 화학 N N N N N 3685 -25 5 -0.67 12370950 3337 69.84 3725 3725 3685 4820 2600 3710 3707.21 0.00 0 -235 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 165 -2.37 0.41 12 0.07 -1556.00 8935.00 9950 20240516 -62.96 3685 20250313 0.00 4290 -14.10 20250110 3685 0.00 20250313 9950 -62.96 20240516 3685 0.00 20250313 0.00 N 025620 500 22 억 0 N N 3 N 00 N
6 20250313 120351 57 100.00 KOSPI 화학 N N N N N 3720 10 2 0.27 11293105 3045 63.73 3725 3725 3690 4820 2600 3710 3708.74 0.00 0 -157 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 167 -2.39 0.42 12 0.07 -1556.00 8935.00 9950 20240516 -62.61 3685 20250214 0.95 4290 -13.29 20250110 3685 0.95 20250214 9950 -62.61 20240516 3685 0.95 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
7 20250313 110350 57 100.00 KOSPI 화학 N N N N N 3720 10 2 0.27 11226420 3027 63.35 3725 3725 3690 4820 2600 3710 3708.76 0.00 0 -149 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 167 -2.39 0.42 12 0.07 -1556.00 8935.00 9950 20240516 -62.61 3685 20250214 0.95 4290 -13.29 20250110 3685 0.95 20250214 9950 -62.61 20240516 3685 0.95 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
8 20250313 100350 57 100.00 KOSPI 화학 N N N N N 3725 15 2 0.40 10984595 2962 61.99 3725 3725 3690 4820 2600 3710 3708.51 0.00 0 -130 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 167 -2.39 0.42 12 0.07 -1556.00 8935.00 9950 20240516 -62.56 3685 20250214 1.09 4290 -13.17 20250110 3685 1.09 20250214 9950 -62.56 20240516 3685 1.09 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
9 20250313 090351 57 100.00 KOSPI 화학 N N N N N 3710 0 3 0.00 3717060 1000 20.93 3725 3725 3710 4820 2600 3710 3717.06 0.00 0 -37 3830 3770 3740 3680 3650 3755 3665 22 1110 500 2520 5 1 4484846 166 -2.38 0.42 12 0.02 -1556.00 8935.00 9950 20240516 -62.71 3685 20250214 0.68 4290 -13.52 20250110 3685 0.68 20250214 9950 -62.71 20240516 3685 0.68 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
10 20250312 160349 57 100.00 KOSPI 화학 N N N N N 3710 10 2 0.27 17747830 4726 60.17 3730 3800 3710 4810 2590 3700 3755.36 0.00 0 -159 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 166 -2.38 0.42 12 0.11 -1556.00 8935.00 9950 20240516 -62.71 3685 20250214 0.68 4290 -13.52 20250110 3685 0.68 20250214 9950 -62.71 20240516 3685 0.68 20250214 0.00 N 025620 500 22 억 0 N N 3 N 00 N
11 20250312 150349 57 100.00 KOSPI 화학 N N N N N 3755 55 2 1.49 16118935 4289 54.60 3730 3800 3730 4810 2590 3700 3758.20 0.00 0 -163 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 168 -2.41 0.42 12 0.10 -1556.00 8935.00 9950 20240516 -62.26 3685 20250214 1.90 4290 -12.47 20250110 3685 1.90 20250214 9950 -62.26 20240516 3685 1.90 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20250312 140349 57 100.00 KOSPI 화학 N N N N N 3750 50 2 1.35 12337500 3279 41.74 3730 3800 3730 4810 2590 3700 3762.58 0.00 0 -254 3813 3756 3728 3671 3643 3742 3657 22 1110 500 2510 5 1 4484846 168 -2.41 0.42 12 0.07 -1556.00 8935.00 9950 20240516 -62.31 3685 20250214 1.76 4290 -12.59 20250110 3685 1.76 20250214 9950 -62.31 20240516 3685 1.76 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N