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
161000/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
20250313,160851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7220,-230,5,-3.09,1773540215,241156,133.37,7550,7620,7210,9680,5220,7450,7354.88,1.02,0,-68617,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3512,10.62,0.47,12,0.50,680.00,15229.00,15440,20240319,-53.24,6410,20241230,12.64,8550,-15.56,20250307,6440,12.11,20250102,15440,-53.24,20240319,6410,12.64,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,150852,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7230,-220,5,-2.95,1661560870,225649,124.79,7550,7620,7220,9680,5220,7450,7363.46,1.02,0,-62345,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3517,10.63,0.47,12,0.46,680.00,15229.00,15440,20240319,-53.17,6410,20241230,12.79,8550,-15.44,20250307,6440,12.27,20250102,15440,-53.17,20240319,6410,12.79,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,140850,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7270,-180,5,-2.42,1375469910,186225,102.99,7550,7620,7230,9680,5220,7450,7386.05,1.02,0,-52048,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3537,10.69,0.48,12,0.38,680.00,15229.00,15440,20240319,-52.91,6410,20241230,13.42,8550,-14.97,20250307,6440,12.89,20250102,15440,-52.91,20240319,6410,13.42,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,130852,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7240,-210,5,-2.82,1193658080,161223,89.16,7550,7620,7230,9680,5220,7450,7403.76,1.02,0,-47707,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3522,10.65,0.48,12,0.33,680.00,15229.00,15440,20240319,-53.11,6410,20241230,12.95,8550,-15.32,20250307,6440,12.42,20250102,15440,-53.11,20240319,6410,12.95,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,120851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7350,-100,5,-1.34,836305175,112316,62.12,7550,7620,7340,9680,5220,7450,7446.00,1.02,0,-26258,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3576,10.81,0.48,12,0.23,680.00,15229.00,15440,20240319,-52.40,6410,20241230,14.66,8550,-14.04,20250307,6440,14.13,20250102,15440,-52.40,20240319,6410,14.66,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,110852,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7430,-20,5,-0.27,670915045,89984,49.76,7550,7620,7340,9680,5220,7450,7455.94,1.02,0,-9415,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3615,10.93,0.49,12,0.18,680.00,15229.00,15440,20240319,-51.88,6410,20241230,15.91,8550,-13.10,20250307,6440,15.37,20250102,15440,-51.88,20240319,6410,15.91,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,100850,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7370,-80,5,-1.07,468883710,62811,34.74,7550,7620,7340,9680,5220,7450,7465.01,1.02,0,-10096,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3585,10.84,0.48,12,0.13,680.00,15229.00,15440,20240319,-52.27,6410,20241230,14.98,8550,-13.80,20250307,6440,14.44,20250102,15440,-52.27,20240319,6410,14.98,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250313,090854,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7500,50,2,0.67,115476220,15303,8.46,7550,7620,7480,9680,5220,7450,7546.30,1.02,0,-832,7710,7580,7430,7300,7150,7645,7365,243,2230,500,5510,10,1,48648709,3649,11.03,0.49,12,0.03,680.00,15229.00,15440,20240319,-51.42,6410,20241230,17.00,8550,-12.28,20250307,6440,16.46,20250102,15440,-51.42,20240319,6410,17.00,20241230,1.77,N,161000,500,243 억,,497504,N,N,17,N,00,N
20250312,160847,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7450,170,2,2.34,1328497225,178639,51.38,7290,7560,7280,9460,5100,7280,7436.72,1.01,0,5853,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3624,10.96,0.49,12,0.37,680.00,15229.00,15440,20240319,-51.75,6410,20241230,16.22,8550,-12.87,20250307,6440,15.68,20250102,15440,-51.75,20240319,6410,16.22,20241230,1.75,N,161000,500,243 억,,490757,N,N,17,N,00,N
20250312,150848,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,190,2,2.61,1279875075,172116,49.51,7290,7560,7280,9460,5100,7280,7436.12,1.01,0,3235,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3634,10.99,0.49,12,0.35,680.00,15229.00,15440,20240319,-51.62,6410,20241230,16.54,8550,-12.63,20250307,6440,15.99,20250102,15440,-51.62,20240319,6410,16.54,20241230,1.75,N,161000,500,243 억,,490757,N,N,0,N,00,N
20250312,140845,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7460,180,2,2.47,1148927185,154576,44.46,7290,7560,7280,9460,5100,7280,7432.77,1.01,0,-2705,7526,7402,7276,7152,7026,7465,7215,243,2180,500,5380,10,1,48648709,3629,10.97,0.49,12,0.32,680.00,15229.00,15440,20240319,-51.68,6410,20241230,16.38,8550,-12.75,20250307,6440,15.84,20250102,15440,-51.68,20240319,6410,16.38,20241230,1.75,N,161000,500,243 억,,490757,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 160851 55 40.00 KOSPI 화학 N N N Y 40 N 7220 -230 5 -3.09 1773540215 241156 133.37 7550 7620 7210 9680 5220 7450 7354.88 1.02 0 -68617 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3512 10.62 0.47 12 0.50 680.00 15229.00 15440 20240319 -53.24 6410 20241230 12.64 8550 -15.56 20250307 6440 12.11 20250102 15440 -53.24 20240319 6410 12.64 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
3 20250313 150852 55 40.00 KOSPI 화학 N N N Y 40 N 7230 -220 5 -2.95 1661560870 225649 124.79 7550 7620 7220 9680 5220 7450 7363.46 1.02 0 -62345 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3517 10.63 0.47 12 0.46 680.00 15229.00 15440 20240319 -53.17 6410 20241230 12.79 8550 -15.44 20250307 6440 12.27 20250102 15440 -53.17 20240319 6410 12.79 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
4 20250313 140850 55 40.00 KOSPI 화학 N N N Y 40 N 7270 -180 5 -2.42 1375469910 186225 102.99 7550 7620 7230 9680 5220 7450 7386.05 1.02 0 -52048 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3537 10.69 0.48 12 0.38 680.00 15229.00 15440 20240319 -52.91 6410 20241230 13.42 8550 -14.97 20250307 6440 12.89 20250102 15440 -52.91 20240319 6410 13.42 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
5 20250313 130852 55 40.00 KOSPI 화학 N N N Y 40 N 7240 -210 5 -2.82 1193658080 161223 89.16 7550 7620 7230 9680 5220 7450 7403.76 1.02 0 -47707 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3522 10.65 0.48 12 0.33 680.00 15229.00 15440 20240319 -53.11 6410 20241230 12.95 8550 -15.32 20250307 6440 12.42 20250102 15440 -53.11 20240319 6410 12.95 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
6 20250313 120851 55 40.00 KOSPI 화학 N N N Y 40 N 7350 -100 5 -1.34 836305175 112316 62.12 7550 7620 7340 9680 5220 7450 7446.00 1.02 0 -26258 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3576 10.81 0.48 12 0.23 680.00 15229.00 15440 20240319 -52.40 6410 20241230 14.66 8550 -14.04 20250307 6440 14.13 20250102 15440 -52.40 20240319 6410 14.66 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
7 20250313 110852 55 40.00 KOSPI 화학 N N N Y 40 N 7430 -20 5 -0.27 670915045 89984 49.76 7550 7620 7340 9680 5220 7450 7455.94 1.02 0 -9415 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3615 10.93 0.49 12 0.18 680.00 15229.00 15440 20240319 -51.88 6410 20241230 15.91 8550 -13.10 20250307 6440 15.37 20250102 15440 -51.88 20240319 6410 15.91 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
8 20250313 100850 55 40.00 KOSPI 화학 N N N Y 40 N 7370 -80 5 -1.07 468883710 62811 34.74 7550 7620 7340 9680 5220 7450 7465.01 1.02 0 -10096 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3585 10.84 0.48 12 0.13 680.00 15229.00 15440 20240319 -52.27 6410 20241230 14.98 8550 -13.80 20250307 6440 14.44 20250102 15440 -52.27 20240319 6410 14.98 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
9 20250313 090854 55 40.00 KOSPI 화학 N N N Y 40 N 7500 50 2 0.67 115476220 15303 8.46 7550 7620 7480 9680 5220 7450 7546.30 1.02 0 -832 7710 7580 7430 7300 7150 7645 7365 243 2230 500 5510 10 1 48648709 3649 11.03 0.49 12 0.03 680.00 15229.00 15440 20240319 -51.42 6410 20241230 17.00 8550 -12.28 20250307 6440 16.46 20250102 15440 -51.42 20240319 6410 17.00 20241230 1.77 N 161000 500 243 억 497504 N N 17 N 00 N
10 20250312 160847 55 40.00 KOSPI 화학 N N N Y 40 N 7450 170 2 2.34 1328497225 178639 51.38 7290 7560 7280 9460 5100 7280 7436.72 1.01 0 5853 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3624 10.96 0.49 12 0.37 680.00 15229.00 15440 20240319 -51.75 6410 20241230 16.22 8550 -12.87 20250307 6440 15.68 20250102 15440 -51.75 20240319 6410 16.22 20241230 1.75 N 161000 500 243 억 490757 N N 17 N 00 N
11 20250312 150848 55 40.00 KOSPI 화학 N N N Y 40 N 7470 190 2 2.61 1279875075 172116 49.51 7290 7560 7280 9460 5100 7280 7436.12 1.01 0 3235 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3634 10.99 0.49 12 0.35 680.00 15229.00 15440 20240319 -51.62 6410 20241230 16.54 8550 -12.63 20250307 6440 15.99 20250102 15440 -51.62 20240319 6410 16.54 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N
12 20250312 140845 55 40.00 KOSPI 화학 N N N Y 40 N 7460 180 2 2.47 1148927185 154576 44.46 7290 7560 7280 9460 5100 7280 7432.77 1.01 0 -2705 7526 7402 7276 7152 7026 7465 7215 243 2180 500 5380 10 1 48648709 3629 10.97 0.49 12 0.32 680.00 15229.00 15440 20240319 -51.68 6410 20241230 16.38 8550 -12.75 20250307 6440 15.84 20250102 15440 -51.68 20240319 6410 16.38 20241230 1.75 N 161000 500 243 억 490757 N N 0 N 00 N