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
134380/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
20250313,160828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,24756600,317,576.36,77900,78600,77300,101200,54600,77900,78096.53,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,4,N,00,N
20250313,150828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,23194600,297,540.00,77900,78600,77300,101200,54600,77900,78096.30,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250313,140827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,23116500,296,538.18,77900,78600,77300,101200,54600,77900,78096.28,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250313,130829,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,200,2,0.26,22960300,294,534.55,77900,78600,77300,101200,54600,77900,78096.26,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1718,7.87,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.40,69300,20240315,12.70,80000,-2.38,20250106,75000,4.13,20250210,86200,-9.40,20240820,69300,12.70,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250313,120828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,300,2,0.39,701800,9,16.36,77900,78600,77300,101200,54600,77900,77977.78,0.37,0,4,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250313,110830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,700,2,0.90,389000,5,9.09,77900,78600,77300,101200,54600,77900,77800.00,0.37,0,0,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1729,7.92,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.82,69300,20240315,13.42,80000,-1.75,20250106,75000,4.80,20250210,86200,-8.82,20240820,69300,13.42,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250313,100827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,700,2,0.90,389000,5,9.09,77900,78600,77300,101200,54600,77900,77800.00,0.37,0,0,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1729,7.92,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.82,69300,20240315,13.42,80000,-1.75,20250106,75000,4.80,20250210,86200,-8.82,20240820,69300,13.42,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250313,090830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,155800,2,3.64,77900,77900,77900,101200,54600,77900,77900.00,0.37,0,0,78766,78332,77866,77432,76966,78550,77650,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69300,20240315,12.41,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250312,160823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,-800,5,-1.02,4267300,55,137.50,77400,78300,77400,102300,55100,78700,77587.27,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69300,20240315,12.41,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,2,N,00,N
20250312,150825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3877800,50,125.00,77400,78300,77400,102300,55100,78700,77556.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250312,140823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-500,5,-0.64,3877800,50,125.00,77400,78300,77400,102300,55100,78700,77556.00,0.37,0,0,79966,79332,78266,77632,76566,79650,77950,24,23600,1000,58230,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,69300,20240315,12.84,80000,-2.25,20250106,75000,4.27,20250210,86200,-9.28,20240820,69300,12.84,20240315,0.00,N,134380,1000,24 억,,8115,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 160828 57 100.00 KOSPI 화학 N N N N N 78100 200 2 0.26 24756600 317 576.36 77900 78600 77300 101200 54600 77900 78096.53 0.37 0 4 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1718 7.87 1.09 12 0.01 9919.00 71365.00 86200 20240820 -9.40 69300 20240315 12.70 80000 -2.38 20250106 75000 4.13 20250210 86200 -9.40 20240820 69300 12.70 20240315 0.00 N 134380 1000 24 억 8115 N N 4 N 00 N
3 20250313 150828 57 100.00 KOSPI 화학 N N N N N 78100 200 2 0.26 23194600 297 540.00 77900 78600 77300 101200 54600 77900 78096.30 0.37 0 4 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1718 7.87 1.09 12 0.01 9919.00 71365.00 86200 20240820 -9.40 69300 20240315 12.70 80000 -2.38 20250106 75000 4.13 20250210 86200 -9.40 20240820 69300 12.70 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
4 20250313 140827 57 100.00 KOSPI 화학 N N N N N 78100 200 2 0.26 23116500 296 538.18 77900 78600 77300 101200 54600 77900 78096.28 0.37 0 4 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1718 7.87 1.09 12 0.01 9919.00 71365.00 86200 20240820 -9.40 69300 20240315 12.70 80000 -2.38 20250106 75000 4.13 20250210 86200 -9.40 20240820 69300 12.70 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
5 20250313 130829 57 100.00 KOSPI 화학 N N N N N 78100 200 2 0.26 22960300 294 534.55 77900 78600 77300 101200 54600 77900 78096.26 0.37 0 4 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1718 7.87 1.09 12 0.01 9919.00 71365.00 86200 20240820 -9.40 69300 20240315 12.70 80000 -2.38 20250106 75000 4.13 20250210 86200 -9.40 20240820 69300 12.70 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
6 20250313 120828 57 100.00 KOSPI 화학 N N N N N 78200 300 2 0.39 701800 9 16.36 77900 78600 77300 101200 54600 77900 77977.78 0.37 0 4 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
7 20250313 110830 57 100.00 KOSPI 화학 N N N N N 78600 700 2 0.90 389000 5 9.09 77900 78600 77300 101200 54600 77900 77800.00 0.37 0 0 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1729 7.92 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.82 69300 20240315 13.42 80000 -1.75 20250106 75000 4.80 20250210 86200 -8.82 20240820 69300 13.42 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
8 20250313 100827 57 100.00 KOSPI 화학 N N N N N 78600 700 2 0.90 389000 5 9.09 77900 78600 77300 101200 54600 77900 77800.00 0.37 0 0 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1729 7.92 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.82 69300 20240315 13.42 80000 -1.75 20250106 75000 4.80 20250210 86200 -8.82 20240820 69300 13.42 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
9 20250313 090830 57 100.00 KOSPI 화학 N N N N N 77900 0 3 0.00 155800 2 3.64 77900 77900 77900 101200 54600 77900 77900.00 0.37 0 0 78766 78332 77866 77432 76966 78550 77650 24 23300 1000 57640 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69300 20240315 12.41 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
10 20250312 160823 57 100.00 KOSPI 화학 N N N N N 77900 -800 5 -1.02 4267300 55 137.50 77400 78300 77400 102300 55100 78700 77587.27 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69300 20240315 12.41 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 2 N 00 N
11 20250312 150825 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3877800 50 125.00 77400 78300 77400 102300 55100 78700 77556.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
12 20250312 140823 57 100.00 KOSPI 화학 N N N N N 78200 -500 5 -0.64 3877800 50 125.00 77400 78300 77400 102300 55100 78700 77556.00 0.37 0 0 79966 79332 78266 77632 76566 79650 77950 24 23600 1000 58230 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 69300 20240315 12.84 80000 -2.25 20250106 75000 4.27 20250210 86200 -9.28 20240820 69300 12.84 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N