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
108670/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
20250313,160755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,-200,5,-0.66,420714375,13877,142.55,30500,30600,30150,39650,21350,30500,30317.46,12.26,0,-2282,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2717,4.90,0.36,12,0.15,6179.00,83498.00,50000,20240717,-39.40,29350,20250203,3.24,33100,-8.46,20250114,29350,3.24,20250203,50000,-39.40,20240717,29350,3.24,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,221,N,00,N
20250313,150756,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-300,5,-0.98,387613800,12784,131.32,30500,30600,30150,39650,21350,30500,30320.23,12.26,0,-1672,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2708,4.89,0.36,12,0.14,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250313,140755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-300,5,-0.98,353370375,11650,119.67,30500,30600,30150,39650,21350,30500,30332.22,12.26,0,-774,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2708,4.89,0.36,12,0.13,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250313,130755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-250,5,-0.82,293482900,9669,99.32,30500,30600,30250,39650,21350,30500,30352.97,12.26,0,-316,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2713,4.90,0.36,12,0.11,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250313,120755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-150,5,-0.49,258208350,8504,87.35,30500,30600,30300,39650,21350,30500,30363.16,12.26,0,-47,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2722,4.91,0.36,12,0.09,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250313,110756,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,-100,5,-0.33,195211150,6428,66.03,30500,30600,30300,39650,21350,30500,30368.88,12.26,0,1831,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2726,4.92,0.36,12,0.07,6179.00,83498.00,50000,20240717,-39.20,29350,20250203,3.58,33100,-8.16,20250114,29350,3.58,20250203,50000,-39.20,20240717,29350,3.58,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250313,100754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,-100,5,-0.33,46512000,1528,15.70,30500,30600,30350,39650,21350,30500,30439.79,12.26,0,-379,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2726,4.92,0.36,12,0.02,6179.00,83498.00,50000,20240717,-39.20,29350,20250203,3.58,33100,-8.16,20250114,29350,3.58,20250203,50000,-39.20,20240717,29350,3.58,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250313,090757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30600,100,2,0.33,9008450,295,3.03,30500,30600,30400,39650,21350,30500,30537.12,12.26,0,-59,30833,30666,30483,30316,30133,30750,30400,448,9150,5000,21960,50,1,8967670,2744,4.95,0.37,12,0.00,6179.00,83498.00,50000,20240717,-38.80,29350,20250203,4.26,33100,-7.55,20250114,29350,4.26,20250203,50000,-38.80,20240717,29350,4.26,20250203,1.05,N,108670,5000,448 억,,1099286,N,N,136,N,00,N
20250312,160750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-50,5,-0.16,295784225,9724,53.33,30300,30650,30300,39700,21400,30550,30417.95,12.30,0,-4158,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2735,4.94,0.37,12,0.11,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,136,N,00,N
20250312,150752,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-200,5,-0.65,243911825,8016,43.96,30300,30650,30300,39700,21400,30550,30428.12,12.30,0,-3821,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2722,4.91,0.36,12,0.09,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.04,N,108670,5000,448 억,,1103435,N,N,0,N,00,N
20250312,140751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,-250,5,-0.82,206471425,6784,37.21,30300,30650,30300,39700,21400,30550,30435.06,12.30,0,-3385,30850,30700,30400,30250,29950,30775,30325,448,9150,5000,21990,50,1,8967670,2717,4.90,0.36,12,0.08,6179.00,83498.00,50000,20240717,-39.40,29350,20250203,3.24,33100,-8.46,20250114,29350,3.24,20250203,50000,-39.40,20240717,29350,3.24,20250203,1.04,N,108670,5000,448 억,,1103435,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 160755 55 60.00 KOSPI 화학 N N N Y 60 N 30300 -200 5 -0.66 420714375 13877 142.55 30500 30600 30150 39650 21350 30500 30317.46 12.26 0 -2282 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2717 4.90 0.36 12 0.15 6179.00 83498.00 50000 20240717 -39.40 29350 20250203 3.24 33100 -8.46 20250114 29350 3.24 20250203 50000 -39.40 20240717 29350 3.24 20250203 1.05 N 108670 5000 448 억 1099286 N N 221 N 00 N
3 20250313 150756 55 60.00 KOSPI 화학 N N N Y 60 N 30200 -300 5 -0.98 387613800 12784 131.32 30500 30600 30150 39650 21350 30500 30320.23 12.26 0 -1672 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2708 4.89 0.36 12 0.14 6179.00 83498.00 50000 20240717 -39.60 29350 20250203 2.90 33100 -8.76 20250114 29350 2.90 20250203 50000 -39.60 20240717 29350 2.90 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
4 20250313 140755 55 60.00 KOSPI 화학 N N N Y 60 N 30200 -300 5 -0.98 353370375 11650 119.67 30500 30600 30150 39650 21350 30500 30332.22 12.26 0 -774 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2708 4.89 0.36 12 0.13 6179.00 83498.00 50000 20240717 -39.60 29350 20250203 2.90 33100 -8.76 20250114 29350 2.90 20250203 50000 -39.60 20240717 29350 2.90 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
5 20250313 130755 55 60.00 KOSPI 화학 N N N Y 60 N 30250 -250 5 -0.82 293482900 9669 99.32 30500 30600 30250 39650 21350 30500 30352.97 12.26 0 -316 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2713 4.90 0.36 12 0.11 6179.00 83498.00 50000 20240717 -39.50 29350 20250203 3.07 33100 -8.61 20250114 29350 3.07 20250203 50000 -39.50 20240717 29350 3.07 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
6 20250313 120755 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -150 5 -0.49 258208350 8504 87.35 30500 30600 30300 39650 21350 30500 30363.16 12.26 0 -47 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2722 4.91 0.36 12 0.09 6179.00 83498.00 50000 20240717 -39.30 29350 20250203 3.41 33100 -8.31 20250114 29350 3.41 20250203 50000 -39.30 20240717 29350 3.41 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
7 20250313 110756 55 60.00 KOSPI 화학 N N N Y 60 N 30400 -100 5 -0.33 195211150 6428 66.03 30500 30600 30300 39650 21350 30500 30368.88 12.26 0 1831 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2726 4.92 0.36 12 0.07 6179.00 83498.00 50000 20240717 -39.20 29350 20250203 3.58 33100 -8.16 20250114 29350 3.58 20250203 50000 -39.20 20240717 29350 3.58 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
8 20250313 100754 55 60.00 KOSPI 화학 N N N Y 60 N 30400 -100 5 -0.33 46512000 1528 15.70 30500 30600 30350 39650 21350 30500 30439.79 12.26 0 -379 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2726 4.92 0.36 12 0.02 6179.00 83498.00 50000 20240717 -39.20 29350 20250203 3.58 33100 -8.16 20250114 29350 3.58 20250203 50000 -39.20 20240717 29350 3.58 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
9 20250313 090757 55 60.00 KOSPI 화학 N N N Y 60 N 30600 100 2 0.33 9008450 295 3.03 30500 30600 30400 39650 21350 30500 30537.12 12.26 0 -59 30833 30666 30483 30316 30133 30750 30400 448 9150 5000 21960 50 1 8967670 2744 4.95 0.37 12 0.00 6179.00 83498.00 50000 20240717 -38.80 29350 20250203 4.26 33100 -7.55 20250114 29350 4.26 20250203 50000 -38.80 20240717 29350 4.26 20250203 1.05 N 108670 5000 448 억 1099286 N N 136 N 00 N
10 20250312 160750 55 60.00 KOSPI 화학 N N N Y 60 N 30500 -50 5 -0.16 295784225 9724 53.33 30300 30650 30300 39700 21400 30550 30417.95 12.30 0 -4158 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2735 4.94 0.37 12 0.11 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.04 N 108670 5000 448 억 1103435 N N 136 N 00 N
11 20250312 150752 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -200 5 -0.65 243911825 8016 43.96 30300 30650 30300 39700 21400 30550 30428.12 12.30 0 -3821 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2722 4.91 0.36 12 0.09 6179.00 83498.00 50000 20240717 -39.30 29350 20250203 3.41 33100 -8.31 20250114 29350 3.41 20250203 50000 -39.30 20240717 29350 3.41 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N
12 20250312 140751 55 60.00 KOSPI 화학 N N N Y 60 N 30300 -250 5 -0.82 206471425 6784 37.21 30300 30650 30300 39700 21400 30550 30435.06 12.30 0 -3385 30850 30700 30400 30250 29950 30775 30325 448 9150 5000 21990 50 1 8967670 2717 4.90 0.36 12 0.08 6179.00 83498.00 50000 20240717 -39.40 29350 20250203 3.24 33100 -8.46 20250114 29350 3.24 20250203 50000 -39.40 20240717 29350 3.24 20250203 1.04 N 108670 5000 448 억 1103435 N N 0 N 00 N