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
268280/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
20250313,161041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,1000,2,0.68,227907100,1552,608.63,147200,148000,146500,190400,102600,146500,146847.36,0.52,0,512,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7375,40.07,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,25972,N,N,14,N,00,N
20250313,151042,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147300,800,2,0.55,222161800,1513,593.33,147200,148000,146500,190400,102600,146500,146835.29,0.52,0,505,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7365,40.02,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.84,128200,20240909,14.90,150900,-2.39,20250102,131200,12.27,20250110,165200,-10.84,20240523,128200,14.90,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250313,141042,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147300,800,2,0.55,214219300,1459,572.16,147200,148000,146500,190400,102600,146500,146826.11,0.52,0,481,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7365,40.02,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.84,128200,20240909,14.90,150900,-2.39,20250102,131200,12.27,20250110,165200,-10.84,20240523,128200,14.90,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250313,131041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,1000,2,0.68,204638200,1394,546.67,147200,148000,146500,190400,102600,146500,146799.28,0.52,0,467,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7375,40.07,1.92,12,0.03,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250313,121041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146900,400,2,0.27,113539500,774,303.53,147200,148000,146500,190400,102600,146500,146691.86,0.52,0,69,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7345,39.91,1.91,12,0.02,3681.00,76813.00,165200,20240523,-11.08,128200,20240909,14.59,150900,-2.65,20250102,131200,11.97,20250110,165200,-11.08,20240523,128200,14.59,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250313,111043,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147300,800,2,0.55,102244900,697,273.33,147200,148000,146500,190400,102600,146500,146692.83,0.52,0,57,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7365,40.02,1.92,12,0.01,3681.00,76813.00,165200,20240523,-10.84,128200,20240909,14.90,150900,-2.39,20250102,131200,12.27,20250110,165200,-10.84,20240523,128200,14.90,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250313,101041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147500,1000,2,0.68,100329400,684,268.24,147200,148000,146500,190400,102600,146500,146680.41,0.52,0,56,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7375,40.07,1.92,12,0.01,3681.00,76813.00,165200,20240523,-10.71,128200,20240909,15.05,150900,-2.25,20250102,131200,12.42,20250110,165200,-10.71,20240523,128200,15.05,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250313,091044,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146500,0,3,0.00,0,0,0.00,0,0,0,190400,102600,146500,0.00,0.52,0,0,147566,147032,146466,145932,145366,146750,145650,26,43900,500,108410,100,1,5000000,7325,39.80,1.91,12,0.00,3681.00,76813.00,165200,20240523,-11.32,128200,20240909,14.27,150900,-2.92,20250102,131200,11.66,20250110,165200,-11.32,20240523,128200,14.27,20240909,0.00,N,268280,500,26 억,,25972,N,N,7,N,00,N
20250312,161035,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146500,-500,5,-0.34,37281600,255,16.41,147000,147000,145900,191100,102900,147000,146202.35,0.52,0,46,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7325,39.80,1.91,12,0.01,3681.00,76813.00,165200,20240523,-11.32,128200,20240909,14.27,150900,-2.92,20250102,131200,11.66,20250110,165200,-11.32,20240523,128200,14.27,20240909,0.00,N,268280,500,26 억,,25928,N,N,7,N,00,N
20250312,151036,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146400,-600,5,-0.41,35816600,245,15.77,147000,147000,145900,191100,102900,147000,146190.20,0.52,0,44,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7320,39.77,1.91,12,0.00,3681.00,76813.00,165200,20240523,-11.38,128200,20240909,14.20,150900,-2.98,20250102,131200,11.59,20250110,165200,-11.38,20240523,128200,14.20,20240909,0.00,N,268280,500,26 억,,25928,N,N,0,N,00,N
20250312,141034,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146300,-700,5,-0.48,24265300,166,10.68,147000,147000,146000,191100,102900,147000,146176.51,0.52,0,-5,149600,148300,146600,145300,143600,148950,145950,26,44100,500,108780,100,1,5000000,7315,39.74,1.90,12,0.00,3681.00,76813.00,165200,20240523,-11.44,128200,20240909,14.12,150900,-3.05,20250102,131200,11.51,20250110,165200,-11.44,20240523,128200,14.12,20240909,0.00,N,268280,500,26 억,,25928,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 161041 57 100.00 KOSPI 화학 N N N N N 147500 1000 2 0.68 227907100 1552 608.63 147200 148000 146500 190400 102600 146500 146847.36 0.52 0 512 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7375 40.07 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.71 128200 20240909 15.05 150900 -2.25 20250102 131200 12.42 20250110 165200 -10.71 20240523 128200 15.05 20240909 0.00 N 268280 500 26 억 25972 N N 14 N 00 N
3 20250313 151042 57 100.00 KOSPI 화학 N N N N N 147300 800 2 0.55 222161800 1513 593.33 147200 148000 146500 190400 102600 146500 146835.29 0.52 0 505 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7365 40.02 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.84 128200 20240909 14.90 150900 -2.39 20250102 131200 12.27 20250110 165200 -10.84 20240523 128200 14.90 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
4 20250313 141042 57 100.00 KOSPI 화학 N N N N N 147300 800 2 0.55 214219300 1459 572.16 147200 148000 146500 190400 102600 146500 146826.11 0.52 0 481 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7365 40.02 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.84 128200 20240909 14.90 150900 -2.39 20250102 131200 12.27 20250110 165200 -10.84 20240523 128200 14.90 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
5 20250313 131041 57 100.00 KOSPI 화학 N N N N N 147500 1000 2 0.68 204638200 1394 546.67 147200 148000 146500 190400 102600 146500 146799.28 0.52 0 467 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7375 40.07 1.92 12 0.03 3681.00 76813.00 165200 20240523 -10.71 128200 20240909 15.05 150900 -2.25 20250102 131200 12.42 20250110 165200 -10.71 20240523 128200 15.05 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
6 20250313 121041 57 100.00 KOSPI 화학 N N N N N 146900 400 2 0.27 113539500 774 303.53 147200 148000 146500 190400 102600 146500 146691.86 0.52 0 69 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7345 39.91 1.91 12 0.02 3681.00 76813.00 165200 20240523 -11.08 128200 20240909 14.59 150900 -2.65 20250102 131200 11.97 20250110 165200 -11.08 20240523 128200 14.59 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
7 20250313 111043 57 100.00 KOSPI 화학 N N N N N 147300 800 2 0.55 102244900 697 273.33 147200 148000 146500 190400 102600 146500 146692.83 0.52 0 57 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7365 40.02 1.92 12 0.01 3681.00 76813.00 165200 20240523 -10.84 128200 20240909 14.90 150900 -2.39 20250102 131200 12.27 20250110 165200 -10.84 20240523 128200 14.90 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
8 20250313 101041 57 100.00 KOSPI 화학 N N N N N 147500 1000 2 0.68 100329400 684 268.24 147200 148000 146500 190400 102600 146500 146680.41 0.52 0 56 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7375 40.07 1.92 12 0.01 3681.00 76813.00 165200 20240523 -10.71 128200 20240909 15.05 150900 -2.25 20250102 131200 12.42 20250110 165200 -10.71 20240523 128200 15.05 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
9 20250313 091044 57 100.00 KOSPI 화학 N N N N N 146500 0 3 0.00 0 0 0.00 0 0 0 190400 102600 146500 0.00 0.52 0 0 147566 147032 146466 145932 145366 146750 145650 26 43900 500 108410 100 1 5000000 7325 39.80 1.91 12 0.00 3681.00 76813.00 165200 20240523 -11.32 128200 20240909 14.27 150900 -2.92 20250102 131200 11.66 20250110 165200 -11.32 20240523 128200 14.27 20240909 0.00 N 268280 500 26 억 25972 N N 7 N 00 N
10 20250312 161035 57 100.00 KOSPI 화학 N N N N N 146500 -500 5 -0.34 37281600 255 16.41 147000 147000 145900 191100 102900 147000 146202.35 0.52 0 46 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7325 39.80 1.91 12 0.01 3681.00 76813.00 165200 20240523 -11.32 128200 20240909 14.27 150900 -2.92 20250102 131200 11.66 20250110 165200 -11.32 20240523 128200 14.27 20240909 0.00 N 268280 500 26 억 25928 N N 7 N 00 N
11 20250312 151036 57 100.00 KOSPI 화학 N N N N N 146400 -600 5 -0.41 35816600 245 15.77 147000 147000 145900 191100 102900 147000 146190.20 0.52 0 44 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7320 39.77 1.91 12 0.00 3681.00 76813.00 165200 20240523 -11.38 128200 20240909 14.20 150900 -2.98 20250102 131200 11.59 20250110 165200 -11.38 20240523 128200 14.20 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N
12 20250312 141034 57 100.00 KOSPI 화학 N N N N N 146300 -700 5 -0.48 24265300 166 10.68 147000 147000 146000 191100 102900 147000 146176.51 0.52 0 -5 149600 148300 146600 145300 143600 148950 145950 26 44100 500 108780 100 1 5000000 7315 39.74 1.90 12 0.00 3681.00 76813.00 165200 20240523 -11.44 128200 20240909 14.12 150900 -3.05 20250102 131200 11.51 20250110 165200 -11.44 20240523 128200 14.12 20240909 0.00 N 268280 500 26 억 25928 N N 0 N 00 N