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
298000/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
20250313,161106,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,151107,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,141107,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,131107,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,121106,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,111109,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,101106,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250313,091109,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250312,161100,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250312,151101,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,N,N,0,N,00,N
20250312,141059,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.67,N,298000,5000,189 억,,87226,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 161106 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
3 20250313 151107 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
4 20250313 141107 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
5 20250313 131107 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
6 20250313 121106 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
7 20250313 111109 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
8 20250313 101106 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
9 20250313 091109 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
10 20250312 161100 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
11 20250312 151101 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N
12 20250312 141059 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.30 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.37 2.31 12 0.00 -105002.00 16806.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.67 N 298000 5000 189 억 87226 N N 0 N 00 N