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
100250/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
20250313,160738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,5,2,0.17,86730665,28849,142.91,3020,3025,3000,3925,2115,3020,3006.37,1.23,0,-8363,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1691,11.04,0.46,12,0.05,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.25,N,100250,500,279 억,,684909,N,N,162,N,00,N
20250313,150739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,79758435,26543,131.49,3020,3020,3000,3925,2115,3020,3004.88,1.23,0,-8356,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1680,10.97,0.45,12,0.05,274.00,6611.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250313,140738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,42524490,14148,70.08,3020,3020,3000,3925,2115,3020,3005.69,1.23,0,-8347,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250313,130739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,32432550,10790,53.45,3020,3020,3000,3925,2115,3020,3005.80,1.23,0,-5208,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250313,120738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,16976115,5646,27.97,3020,3020,3000,3925,2115,3020,3006.75,1.23,0,-3740,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250313,110739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,14575685,4848,24.02,3020,3020,3000,3925,2115,3020,3006.54,1.23,0,-3303,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250313,100738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,9656435,3213,15.92,3020,3020,3000,3925,2115,3020,3005.43,1.23,0,-2285,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250313,090740,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,-10,5,-0.33,642190,213,1.06,3020,3020,3010,3925,2115,3020,3014.98,1.23,0,-213,3050,3035,3015,3000,2980,3025,2990,279,905,500,2230,5,1,55895292,1682,10.99,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.60,2960,20240805,1.69,3220,-6.52,20250205,2975,1.18,20250311,3405,-11.60,20240724,2960,1.69,20240805,0.25,N,100250,500,279 억,,684909,N,N,64,N,00,N
20250312,160734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,0,3,0.00,60707285,20187,42.20,3030,3030,2995,3925,2115,3020,3007.25,1.24,0,-9820,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1688,4.67,0.46,12,0.04,646.00,6539.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2975,1.51,20250311,3405,-11.31,20240724,2960,2.03,20240805,0.25,N,100250,500,279 억,,695109,N,N,64,N,00,N
20250312,150736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,51055215,16986,35.51,3030,3030,2995,3925,2115,3020,3005.72,1.24,0,-8964,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1680,4.65,0.46,12,0.03,646.00,6539.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,N,00,N
20250312,140734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,40158295,13353,27.92,3030,3030,2995,3925,2115,3020,3007.44,1.24,0,-7872,3050,3035,3005,2990,2960,3042,2997,279,905,500,2230,5,1,55895292,1680,4.65,0.46,12,0.02,646.00,6539.00,3405,20240724,-11.75,2960,20240805,1.52,3220,-6.68,20250205,2975,1.01,20250311,3405,-11.75,20240724,2960,1.52,20240805,0.25,N,100250,500,279 억,,695109,N,N,8,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 160738 57 100.00 KOSPI 화학 N N N N N 3025 5 2 0.17 86730665 28849 142.91 3020 3025 3000 3925 2115 3020 3006.37 1.23 0 -8363 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1691 11.04 0.46 12 0.05 274.00 6611.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2975 1.68 20250311 3405 -11.16 20240724 2960 2.20 20240805 0.25 N 100250 500 279 억 684909 N N 162 N 00 N
3 20250313 150739 57 100.00 KOSPI 화학 N N N N N 3005 -15 5 -0.50 79758435 26543 131.49 3020 3020 3000 3925 2115 3020 3004.88 1.23 0 -8356 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1680 10.97 0.45 12 0.05 274.00 6611.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
4 20250313 140738 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 42524490 14148 70.08 3020 3020 3000 3925 2115 3020 3005.69 1.23 0 -8347 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1682 10.99 0.46 12 0.03 274.00 6611.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
5 20250313 130739 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 32432550 10790 53.45 3020 3020 3000 3925 2115 3020 3005.80 1.23 0 -5208 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1682 10.99 0.46 12 0.02 274.00 6611.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
6 20250313 120738 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 16976115 5646 27.97 3020 3020 3000 3925 2115 3020 3006.75 1.23 0 -3740 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1682 10.99 0.46 12 0.01 274.00 6611.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
7 20250313 110739 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 14575685 4848 24.02 3020 3020 3000 3925 2115 3020 3006.54 1.23 0 -3303 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1682 10.99 0.46 12 0.01 274.00 6611.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
8 20250313 100738 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 9656435 3213 15.92 3020 3020 3000 3925 2115 3020 3005.43 1.23 0 -2285 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1682 10.99 0.46 12 0.01 274.00 6611.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
9 20250313 090740 57 100.00 KOSPI 화학 N N N N N 3010 -10 5 -0.33 642190 213 1.06 3020 3020 3010 3925 2115 3020 3014.98 1.23 0 -213 3050 3035 3015 3000 2980 3025 2990 279 905 500 2230 5 1 55895292 1682 10.99 0.46 12 0.00 274.00 6611.00 3405 20240724 -11.60 2960 20240805 1.69 3220 -6.52 20250205 2975 1.18 20250311 3405 -11.60 20240724 2960 1.69 20240805 0.25 N 100250 500 279 억 684909 N N 64 N 00 N
10 20250312 160734 57 100.00 KOSPI 화학 N N N N N 3020 0 3 0.00 60707285 20187 42.20 3030 3030 2995 3925 2115 3020 3007.25 1.24 0 -9820 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1688 4.67 0.46 12 0.04 646.00 6539.00 3405 20240724 -11.31 2960 20240805 2.03 3220 -6.21 20250205 2975 1.51 20250311 3405 -11.31 20240724 2960 2.03 20240805 0.25 N 100250 500 279 억 695109 N N 64 N 00 N
11 20250312 150736 57 100.00 KOSPI 화학 N N N N N 3005 -15 5 -0.50 51055215 16986 35.51 3030 3030 2995 3925 2115 3020 3005.72 1.24 0 -8964 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1680 4.65 0.46 12 0.03 646.00 6539.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N
12 20250312 140734 57 100.00 KOSPI 화학 N N N N N 3005 -15 5 -0.50 40158295 13353 27.92 3030 3030 2995 3925 2115 3020 3007.44 1.24 0 -7872 3050 3035 3005 2990 2960 3042 2997 279 905 500 2230 5 1 55895292 1680 4.65 0.46 12 0.02 646.00 6539.00 3405 20240724 -11.75 2960 20240805 1.52 3220 -6.68 20250205 2975 1.01 20250311 3405 -11.75 20240724 2960 1.52 20240805 0.25 N 100250 500 279 억 695109 N N 8 N 00 N