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
226320/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
20250313,160956,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11080,-150,5,-1.34,150133795,13470,82.54,11470,11470,11020,14590,7870,11230,11145.80,0.32,0,137,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2430,71.48,0.66,12,0.06,155.00,16829.00,17920,20240524,-38.17,9950,20241209,11.36,12600,-12.06,20250121,10450,6.03,20250102,17920,-38.17,20240524,9950,11.36,20241209,1.09,N,226320,500,109 억,,69826,N,N,1173,N,00,N
20250313,150957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,-10,5,-0.09,136254825,12222,74.89,11470,11470,11020,14590,7870,11230,11148.32,0.32,0,-70,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2460,72.39,0.67,12,0.06,155.00,16829.00,17920,20240524,-37.39,9950,20241209,12.76,12600,-10.95,20250121,10450,7.37,20250102,17920,-37.39,20240524,9950,12.76,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250313,140957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11100,-130,5,-1.16,127518695,11436,70.08,11470,11470,11020,14590,7870,11230,11150.64,0.32,0,-40,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2434,71.61,0.66,12,0.05,155.00,16829.00,17920,20240524,-38.06,9950,20241209,11.56,12600,-11.90,20250121,10450,6.22,20250102,17920,-38.06,20240524,9950,11.56,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250313,130957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11100,-130,5,-1.16,113436345,10170,62.32,11470,11470,11020,14590,7870,11230,11154.02,0.32,0,-280,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2434,71.61,0.66,12,0.05,155.00,16829.00,17920,20240524,-38.06,9950,20241209,11.56,12600,-11.90,20250121,10450,6.22,20250102,17920,-38.06,20240524,9950,11.56,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250313,120957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11130,-100,5,-0.89,91151525,8164,50.03,11470,11470,11020,14590,7870,11230,11165.06,0.32,0,-84,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2441,71.81,0.66,12,0.04,155.00,16829.00,17920,20240524,-37.89,9950,20241209,11.86,12600,-11.67,20250121,10450,6.51,20250102,17920,-37.89,20240524,9950,11.86,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250313,110958,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,-40,5,-0.36,81433375,7293,44.69,11470,11470,11020,14590,7870,11230,11165.96,0.32,0,-55,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2454,72.19,0.66,12,0.03,155.00,16829.00,17920,20240524,-37.56,9950,20241209,12.46,12600,-11.19,20250121,10450,7.08,20250102,17920,-37.56,20240524,9950,12.46,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250313,100957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11140,-90,5,-0.80,74020465,6629,40.62,11470,11470,11020,14590,7870,11230,11166.16,0.32,0,-82,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2443,71.87,0.66,12,0.03,155.00,16829.00,17920,20240524,-37.83,9950,20241209,11.96,12600,-11.59,20250121,10450,6.60,20250102,17920,-37.83,20240524,9950,11.96,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250313,090959,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11340,110,2,0.98,8396020,737,4.52,11470,11470,11260,14590,7870,11230,11392.16,0.32,0,-114,11570,11400,11270,11100,10970,11335,11035,110,3360,500,8310,10,1,21929315,2487,73.16,0.67,12,0.00,155.00,16829.00,17920,20240524,-36.72,9950,20241209,13.97,12600,-10.00,20250121,10450,8.52,20250102,17920,-36.72,20240524,9950,13.97,20241209,1.09,N,226320,500,109 억,,69826,N,N,909,N,00,N
20250312,160951,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11230,80,2,0.72,184483835,16319,49.35,11250,11440,11140,14490,7810,11150,11304.85,0.30,0,1464,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2463,72.45,0.67,12,0.07,155.00,16829.00,17920,20240524,-37.33,9950,20241209,12.86,12600,-10.87,20250121,10450,7.46,20250102,17920,-37.33,20240524,9950,12.86,20241209,1.08,N,226320,500,109 억,,64899,N,N,909,N,00,N
20250312,150953,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11310,160,2,1.43,166831905,14750,44.60,11250,11440,11140,14490,7810,11150,11310.64,0.30,0,1420,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2480,72.97,0.67,12,0.07,155.00,16829.00,17920,20240524,-36.89,9950,20241209,13.67,12600,-10.24,20250121,10450,8.23,20250102,17920,-36.89,20240524,9950,13.67,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,N,00,N
20250312,140950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,150,2,1.35,142276295,12578,38.03,11250,11440,11140,14490,7810,11150,11311.52,0.30,0,1519,11570,11360,11160,10950,10750,11260,10850,110,3340,500,8250,10,1,21929315,2478,72.90,0.67,12,0.06,155.00,16829.00,17920,20240524,-36.94,9950,20241209,13.57,12600,-10.32,20250121,10450,8.13,20250102,17920,-36.94,20240524,9950,13.57,20241209,1.08,N,226320,500,109 억,,64899,N,N,825,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 160956 55 60.00 KOSPI 화학 N N N Y 60 N 11080 -150 5 -1.34 150133795 13470 82.54 11470 11470 11020 14590 7870 11230 11145.80 0.32 0 137 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2430 71.48 0.66 12 0.06 155.00 16829.00 17920 20240524 -38.17 9950 20241209 11.36 12600 -12.06 20250121 10450 6.03 20250102 17920 -38.17 20240524 9950 11.36 20241209 1.09 N 226320 500 109 억 69826 N N 1173 N 00 N
3 20250313 150957 55 60.00 KOSPI 화학 N N N Y 60 N 11220 -10 5 -0.09 136254825 12222 74.89 11470 11470 11020 14590 7870 11230 11148.32 0.32 0 -70 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2460 72.39 0.67 12 0.06 155.00 16829.00 17920 20240524 -37.39 9950 20241209 12.76 12600 -10.95 20250121 10450 7.37 20250102 17920 -37.39 20240524 9950 12.76 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
4 20250313 140957 55 60.00 KOSPI 화학 N N N Y 60 N 11100 -130 5 -1.16 127518695 11436 70.08 11470 11470 11020 14590 7870 11230 11150.64 0.32 0 -40 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2434 71.61 0.66 12 0.05 155.00 16829.00 17920 20240524 -38.06 9950 20241209 11.56 12600 -11.90 20250121 10450 6.22 20250102 17920 -38.06 20240524 9950 11.56 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
5 20250313 130957 55 60.00 KOSPI 화학 N N N Y 60 N 11100 -130 5 -1.16 113436345 10170 62.32 11470 11470 11020 14590 7870 11230 11154.02 0.32 0 -280 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2434 71.61 0.66 12 0.05 155.00 16829.00 17920 20240524 -38.06 9950 20241209 11.56 12600 -11.90 20250121 10450 6.22 20250102 17920 -38.06 20240524 9950 11.56 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
6 20250313 120957 55 60.00 KOSPI 화학 N N N Y 60 N 11130 -100 5 -0.89 91151525 8164 50.03 11470 11470 11020 14590 7870 11230 11165.06 0.32 0 -84 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2441 71.81 0.66 12 0.04 155.00 16829.00 17920 20240524 -37.89 9950 20241209 11.86 12600 -11.67 20250121 10450 6.51 20250102 17920 -37.89 20240524 9950 11.86 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
7 20250313 110958 55 60.00 KOSPI 화학 N N N Y 60 N 11190 -40 5 -0.36 81433375 7293 44.69 11470 11470 11020 14590 7870 11230 11165.96 0.32 0 -55 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2454 72.19 0.66 12 0.03 155.00 16829.00 17920 20240524 -37.56 9950 20241209 12.46 12600 -11.19 20250121 10450 7.08 20250102 17920 -37.56 20240524 9950 12.46 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
8 20250313 100957 55 60.00 KOSPI 화학 N N N Y 60 N 11140 -90 5 -0.80 74020465 6629 40.62 11470 11470 11020 14590 7870 11230 11166.16 0.32 0 -82 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2443 71.87 0.66 12 0.03 155.00 16829.00 17920 20240524 -37.83 9950 20241209 11.96 12600 -11.59 20250121 10450 6.60 20250102 17920 -37.83 20240524 9950 11.96 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
9 20250313 090959 55 60.00 KOSPI 화학 N N N Y 60 N 11340 110 2 0.98 8396020 737 4.52 11470 11470 11260 14590 7870 11230 11392.16 0.32 0 -114 11570 11400 11270 11100 10970 11335 11035 110 3360 500 8310 10 1 21929315 2487 73.16 0.67 12 0.00 155.00 16829.00 17920 20240524 -36.72 9950 20241209 13.97 12600 -10.00 20250121 10450 8.52 20250102 17920 -36.72 20240524 9950 13.97 20241209 1.09 N 226320 500 109 억 69826 N N 909 N 00 N
10 20250312 160951 55 60.00 KOSPI 화학 N N N Y 60 N 11230 80 2 0.72 184483835 16319 49.35 11250 11440 11140 14490 7810 11150 11304.85 0.30 0 1464 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2463 72.45 0.67 12 0.07 155.00 16829.00 17920 20240524 -37.33 9950 20241209 12.86 12600 -10.87 20250121 10450 7.46 20250102 17920 -37.33 20240524 9950 12.86 20241209 1.08 N 226320 500 109 억 64899 N N 909 N 00 N
11 20250312 150953 55 60.00 KOSPI 화학 N N N Y 60 N 11310 160 2 1.43 166831905 14750 44.60 11250 11440 11140 14490 7810 11150 11310.64 0.30 0 1420 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2480 72.97 0.67 12 0.07 155.00 16829.00 17920 20240524 -36.89 9950 20241209 13.67 12600 -10.24 20250121 10450 8.23 20250102 17920 -36.89 20240524 9950 13.67 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N
12 20250312 140950 55 60.00 KOSPI 화학 N N N Y 60 N 11300 150 2 1.35 142276295 12578 38.03 11250 11440 11140 14490 7810 11150 11311.52 0.30 0 1519 11570 11360 11160 10950 10750 11260 10850 110 3340 500 8250 10 1 21929315 2478 72.90 0.67 12 0.06 155.00 16829.00 17920 20240524 -36.94 9950 20241209 13.57 12600 -10.32 20250121 10450 8.13 20250102 17920 -36.94 20240524 9950 13.57 20241209 1.08 N 226320 500 109 억 64899 N N 825 N 00 N