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
081000/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
20250313,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,-280,5,-2.40,122498400,10578,91.07,11550,11720,11400,15180,8180,11680,11581.12,1.68,0,-1005,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1619,16.19,0.40,12,0.07,704.00,28448.00,21000,20240604,-45.71,9700,20241209,17.53,13150,-13.31,20250217,10700,6.54,20250203,21000,-45.71,20240604,9700,17.53,20241209,1.06,N,081000,1000,142 억,,238984,N,N,47,N,00,N
20250313,150647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11500,-180,5,-1.54,108295340,9335,80.37,11550,11720,11490,15180,8180,11680,11601.00,1.68,0,-570,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1633,16.34,0.40,12,0.07,704.00,28448.00,21000,20240604,-45.24,9700,20241209,18.56,13150,-12.55,20250217,10700,7.48,20250203,21000,-45.24,20240604,9700,18.56,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250313,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11590,-90,5,-0.77,90841550,7820,67.33,11550,11720,11550,15180,8180,11680,11616.57,1.68,0,34,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1646,16.46,0.41,12,0.06,704.00,28448.00,21000,20240604,-44.81,9700,20241209,19.48,13150,-11.86,20250217,10700,8.32,20250203,21000,-44.81,20240604,9700,19.48,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250313,130646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11600,-80,5,-0.68,71766420,6171,53.13,11550,11720,11550,15180,8180,11680,11629.63,1.68,0,1094,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1648,16.48,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.76,9700,20241209,19.59,13150,-11.79,20250217,10700,8.41,20250203,21000,-44.76,20240604,9700,19.59,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250313,120646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,-70,5,-0.60,62499210,5372,46.25,11550,11720,11550,15180,8180,11680,11634.25,1.68,0,1367,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1649,16.49,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.71,9700,20241209,19.69,13150,-11.71,20250217,10700,8.50,20250203,21000,-44.71,20240604,9700,19.69,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250313,110645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,-10,5,-0.09,49869630,4285,36.89,11550,11720,11550,15180,8180,11680,11638.19,1.68,0,1343,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1657,16.58,0.41,12,0.03,704.00,28448.00,21000,20240604,-44.43,9700,20241209,20.31,13150,-11.25,20250217,10700,9.07,20250203,21000,-44.43,20240604,9700,20.31,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250313,100645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,-50,5,-0.43,28824250,2472,21.28,11550,11720,11550,15180,8180,11680,11660.30,1.68,0,281,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1652,16.52,0.41,12,0.02,704.00,28448.00,21000,20240604,-44.62,9700,20241209,19.90,13150,-11.56,20250217,10700,8.69,20250203,21000,-44.62,20240604,9700,19.90,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250313,090647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11590,-90,5,-0.77,3967140,343,2.95,11550,11590,11550,15180,8180,11680,11566.01,1.68,0,195,11946,11812,11626,11492,11306,11720,11400,142,3500,1000,8400,10,1,14202975,1646,16.46,0.41,12,0.00,704.00,28448.00,21000,20240604,-44.81,9700,20241209,19.48,13150,-11.86,20250217,10700,8.32,20250203,21000,-44.81,20240604,9700,19.48,20241209,1.06,N,081000,1000,142 억,,238984,N,N,43,N,00,N
20250312,160642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,130,2,1.13,132095975,11414,126.63,11760,11760,11440,15010,8090,11550,11573.09,1.69,0,-1318,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1659,16.59,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.38,9700,20241209,20.41,13150,-11.18,20250217,10700,9.16,20250203,21000,-44.38,20240604,9700,20.41,20241209,1.06,N,081000,1000,142 억,,239935,N,N,43,N,00,N
20250312,150644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,80,2,0.69,125686815,10865,120.53,11760,11760,11440,15010,8090,11550,11568.05,1.69,0,-1312,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1652,16.52,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.62,9700,20241209,19.90,13150,-11.56,20250217,10700,8.69,20250203,21000,-44.62,20240604,9700,19.90,20241209,1.06,N,081000,1000,142 억,,239935,N,N,0,N,00,N
20250312,140642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,30,2,0.26,74938965,6490,72.00,11760,11760,11440,15010,8090,11550,11546.84,1.69,0,1616,12036,11792,11546,11302,11056,11915,11425,142,3460,1000,8310,10,1,14202975,1645,16.45,0.41,12,0.05,704.00,28448.00,21000,20240604,-44.86,9700,20241209,19.38,13150,-11.94,20250217,10700,8.22,20250203,21000,-44.86,20240604,9700,19.38,20241209,1.06,N,081000,1000,142 억,,239935,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 160646 55 60.00 KOSPI 화학 N N N Y 60 N 11400 -280 5 -2.40 122498400 10578 91.07 11550 11720 11400 15180 8180 11680 11581.12 1.68 0 -1005 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1619 16.19 0.40 12 0.07 704.00 28448.00 21000 20240604 -45.71 9700 20241209 17.53 13150 -13.31 20250217 10700 6.54 20250203 21000 -45.71 20240604 9700 17.53 20241209 1.06 N 081000 1000 142 억 238984 N N 47 N 00 N
3 20250313 150647 55 60.00 KOSPI 화학 N N N Y 60 N 11500 -180 5 -1.54 108295340 9335 80.37 11550 11720 11490 15180 8180 11680 11601.00 1.68 0 -570 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1633 16.34 0.40 12 0.07 704.00 28448.00 21000 20240604 -45.24 9700 20241209 18.56 13150 -12.55 20250217 10700 7.48 20250203 21000 -45.24 20240604 9700 18.56 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
4 20250313 140646 55 60.00 KOSPI 화학 N N N Y 60 N 11590 -90 5 -0.77 90841550 7820 67.33 11550 11720 11550 15180 8180 11680 11616.57 1.68 0 34 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1646 16.46 0.41 12 0.06 704.00 28448.00 21000 20240604 -44.81 9700 20241209 19.48 13150 -11.86 20250217 10700 8.32 20250203 21000 -44.81 20240604 9700 19.48 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
5 20250313 130646 55 60.00 KOSPI 화학 N N N Y 60 N 11600 -80 5 -0.68 71766420 6171 53.13 11550 11720 11550 15180 8180 11680 11629.63 1.68 0 1094 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1648 16.48 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.76 9700 20241209 19.59 13150 -11.79 20250217 10700 8.41 20250203 21000 -44.76 20240604 9700 19.59 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
6 20250313 120646 55 60.00 KOSPI 화학 N N N Y 60 N 11610 -70 5 -0.60 62499210 5372 46.25 11550 11720 11550 15180 8180 11680 11634.25 1.68 0 1367 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1649 16.49 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.71 9700 20241209 19.69 13150 -11.71 20250217 10700 8.50 20250203 21000 -44.71 20240604 9700 19.69 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
7 20250313 110645 55 60.00 KOSPI 화학 N N N Y 60 N 11670 -10 5 -0.09 49869630 4285 36.89 11550 11720 11550 15180 8180 11680 11638.19 1.68 0 1343 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1657 16.58 0.41 12 0.03 704.00 28448.00 21000 20240604 -44.43 9700 20241209 20.31 13150 -11.25 20250217 10700 9.07 20250203 21000 -44.43 20240604 9700 20.31 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
8 20250313 100645 55 60.00 KOSPI 화학 N N N Y 60 N 11630 -50 5 -0.43 28824250 2472 21.28 11550 11720 11550 15180 8180 11680 11660.30 1.68 0 281 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1652 16.52 0.41 12 0.02 704.00 28448.00 21000 20240604 -44.62 9700 20241209 19.90 13150 -11.56 20250217 10700 8.69 20250203 21000 -44.62 20240604 9700 19.90 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
9 20250313 090647 55 60.00 KOSPI 화학 N N N Y 60 N 11590 -90 5 -0.77 3967140 343 2.95 11550 11590 11550 15180 8180 11680 11566.01 1.68 0 195 11946 11812 11626 11492 11306 11720 11400 142 3500 1000 8400 10 1 14202975 1646 16.46 0.41 12 0.00 704.00 28448.00 21000 20240604 -44.81 9700 20241209 19.48 13150 -11.86 20250217 10700 8.32 20250203 21000 -44.81 20240604 9700 19.48 20241209 1.06 N 081000 1000 142 억 238984 N N 43 N 00 N
10 20250312 160642 55 60.00 KOSPI 화학 N N N Y 60 N 11680 130 2 1.13 132095975 11414 126.63 11760 11760 11440 15010 8090 11550 11573.09 1.69 0 -1318 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1659 16.59 0.41 12 0.08 704.00 28448.00 21000 20240604 -44.38 9700 20241209 20.41 13150 -11.18 20250217 10700 9.16 20250203 21000 -44.38 20240604 9700 20.41 20241209 1.06 N 081000 1000 142 억 239935 N N 43 N 00 N
11 20250312 150644 55 60.00 KOSPI 화학 N N N Y 60 N 11630 80 2 0.69 125686815 10865 120.53 11760 11760 11440 15010 8090 11550 11568.05 1.69 0 -1312 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1652 16.52 0.41 12 0.08 704.00 28448.00 21000 20240604 -44.62 9700 20241209 19.90 13150 -11.56 20250217 10700 8.69 20250203 21000 -44.62 20240604 9700 19.90 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N
12 20250312 140642 55 60.00 KOSPI 화학 N N N Y 60 N 11580 30 2 0.26 74938965 6490 72.00 11760 11760 11440 15010 8090 11550 11546.84 1.69 0 1616 12036 11792 11546 11302 11056 11915 11425 142 3460 1000 8310 10 1 14202975 1645 16.45 0.41 12 0.05 704.00 28448.00 21000 20240604 -44.86 9700 20241209 19.38 13150 -11.94 20250217 10700 8.22 20250203 21000 -44.86 20240604 9700 19.38 20241209 1.06 N 081000 1000 142 억 239935 N N 0 N 00 N