ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012610/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
20250321,160305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,5,2,0.17,101496490,34349,81.24,2945,2985,2930,3850,2080,2965,2954.86,3.09,0,2610,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1236,-11.51,0.54,12,0.08,-258.00,5465.00,3700,20240402,-19.73,2520,20241210,17.86,3240,-8.33,20250212,2630,12.93,20250210,3700,-19.73,20240402,2520,17.86,20241210,0.83,N,012610,500,208 억,,1286033,N,N,75,N,00,N
20250321,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,5,2,0.17,98677960,33400,79.00,2945,2985,2930,3850,2080,2965,2954.43,3.09,0,2604,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1236,-11.51,0.54,12,0.08,-258.00,5465.00,3700,20240402,-19.73,2520,20241210,17.86,3240,-8.33,20250212,2630,12.93,20250210,3700,-19.73,20240402,2520,17.86,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250321,140305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,-5,5,-0.17,59940895,20374,48.19,2945,2975,2930,3850,2080,2965,2942.03,3.09,0,1725,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1232,-11.47,0.54,12,0.05,-258.00,5465.00,3700,20240402,-20.00,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3700,-20.00,20240402,2520,17.46,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250321,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,5,2,0.17,57436385,19528,46.19,2945,2975,2930,3850,2080,2965,2941.23,3.09,0,1725,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1236,-11.51,0.54,12,0.05,-258.00,5465.00,3700,20240402,-19.73,2520,20241210,17.86,3240,-8.33,20250212,2630,12.93,20250210,3700,-19.73,20240402,2520,17.86,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250321,120306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,10,2,0.34,56087145,19073,45.11,2945,2975,2930,3850,2080,2965,2940.66,3.09,0,1578,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1238,-11.53,0.54,12,0.05,-258.00,5465.00,3700,20240402,-19.59,2520,20241210,18.06,3240,-8.18,20250212,2630,13.12,20250210,3700,-19.59,20240402,2520,18.06,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250321,110305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,-5,5,-0.17,47895320,16305,38.57,2945,2970,2930,3850,2080,2965,2937.46,3.09,0,-438,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1232,-11.47,0.54,12,0.04,-258.00,5465.00,3700,20240402,-20.00,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3700,-20.00,20240402,2520,17.46,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250321,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2940,-25,5,-0.84,33312700,11352,26.85,2945,2955,2930,3850,2080,2965,2934.52,3.09,0,-509,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1224,-11.40,0.54,12,0.03,-258.00,5465.00,3700,20240402,-20.54,2520,20241210,16.67,3240,-9.26,20250212,2630,11.79,20250210,3700,-20.54,20240402,2520,16.67,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250321,090307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2945,-20,5,-0.67,244435,83,0.20,2945,2945,2945,3850,2080,2965,2945.00,3.09,0,0,3021,2992,2971,2942,2921,2982,2932,208,885,500,2130,5,1,41616365,1226,-11.41,0.54,12,0.00,-258.00,5465.00,3700,20240402,-20.41,2520,20241210,16.87,3240,-9.10,20250212,2630,11.98,20250210,3700,-20.41,20240402,2520,16.87,20241210,0.83,N,012610,500,208 억,,1286033,N,N,7,N,00,N
20250320,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2965,-20,5,-0.67,124757529,42068,47.30,2980,3000,2950,3880,2090,2985,2965.49,3.08,0,5194,3088,3036,2963,2911,2838,3062,2937,208,895,500,2140,5,1,41616365,1234,-11.49,0.54,12,0.10,-258.00,5465.00,3700,20240402,-19.86,2520,20241210,17.66,3240,-8.49,20250212,2630,12.74,20250210,3700,-19.86,20240402,2520,17.66,20241210,0.83,N,012610,500,208 억,,1283237,N,N,7,N,00,N
20250320,150306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,0,3,0.00,116706059,39354,44.25,2980,3000,2950,3880,2090,2985,2965.41,3.08,0,6019,3088,3036,2963,2911,2838,3062,2937,208,895,500,2140,5,1,41616365,1242,-11.57,0.55,12,0.09,-258.00,5465.00,3700,20240402,-19.32,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3700,-19.32,20240402,2520,18.45,20241210,0.83,N,012610,500,208 억,,1283237,N,N,5,N,00,N
20250320,140306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2965,-20,5,-0.67,42198204,14252,16.02,2980,2995,2950,3880,2090,2985,2960.40,3.08,0,1557,3088,3036,2963,2911,2838,3062,2937,208,895,500,2140,5,1,41616365,1234,-11.49,0.54,12,0.03,-258.00,5465.00,3700,20240402,-19.86,2520,20241210,17.66,3240,-8.49,20250212,2630,12.74,20250210,3700,-19.86,20240402,2520,17.66,20241210,0.83,N,012610,500,208 억,,1283237,N,N,5,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 20250321 160305 57 100.00 KOSPI 화학 N N N N N 2970 5 2 0.17 101496490 34349 81.24 2945 2985 2930 3850 2080 2965 2954.86 3.09 0 2610 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1236 -11.51 0.54 12 0.08 -258.00 5465.00 3700 20240402 -19.73 2520 20241210 17.86 3240 -8.33 20250212 2630 12.93 20250210 3700 -19.73 20240402 2520 17.86 20241210 0.83 N 012610 500 208 억 1286033 N N 75 N 00 N
3 20250321 150305 57 100.00 KOSPI 화학 N N N N N 2970 5 2 0.17 98677960 33400 79.00 2945 2985 2930 3850 2080 2965 2954.43 3.09 0 2604 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1236 -11.51 0.54 12 0.08 -258.00 5465.00 3700 20240402 -19.73 2520 20241210 17.86 3240 -8.33 20250212 2630 12.93 20250210 3700 -19.73 20240402 2520 17.86 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
4 20250321 140305 57 100.00 KOSPI 화학 N N N N N 2960 -5 5 -0.17 59940895 20374 48.19 2945 2975 2930 3850 2080 2965 2942.03 3.09 0 1725 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1232 -11.47 0.54 12 0.05 -258.00 5465.00 3700 20240402 -20.00 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3700 -20.00 20240402 2520 17.46 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
5 20250321 130305 57 100.00 KOSPI 화학 N N N N N 2970 5 2 0.17 57436385 19528 46.19 2945 2975 2930 3850 2080 2965 2941.23 3.09 0 1725 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1236 -11.51 0.54 12 0.05 -258.00 5465.00 3700 20240402 -19.73 2520 20241210 17.86 3240 -8.33 20250212 2630 12.93 20250210 3700 -19.73 20240402 2520 17.86 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
6 20250321 120306 57 100.00 KOSPI 화학 N N N N N 2975 10 2 0.34 56087145 19073 45.11 2945 2975 2930 3850 2080 2965 2940.66 3.09 0 1578 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1238 -11.53 0.54 12 0.05 -258.00 5465.00 3700 20240402 -19.59 2520 20241210 18.06 3240 -8.18 20250212 2630 13.12 20250210 3700 -19.59 20240402 2520 18.06 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
7 20250321 110305 57 100.00 KOSPI 화학 N N N N N 2960 -5 5 -0.17 47895320 16305 38.57 2945 2970 2930 3850 2080 2965 2937.46 3.09 0 -438 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1232 -11.47 0.54 12 0.04 -258.00 5465.00 3700 20240402 -20.00 2520 20241210 17.46 3240 -8.64 20250212 2630 12.55 20250210 3700 -20.00 20240402 2520 17.46 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
8 20250321 100306 57 100.00 KOSPI 화학 N N N N N 2940 -25 5 -0.84 33312700 11352 26.85 2945 2955 2930 3850 2080 2965 2934.52 3.09 0 -509 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1224 -11.40 0.54 12 0.03 -258.00 5465.00 3700 20240402 -20.54 2520 20241210 16.67 3240 -9.26 20250212 2630 11.79 20250210 3700 -20.54 20240402 2520 16.67 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
9 20250321 090307 57 100.00 KOSPI 화학 N N N N N 2945 -20 5 -0.67 244435 83 0.20 2945 2945 2945 3850 2080 2965 2945.00 3.09 0 0 3021 2992 2971 2942 2921 2982 2932 208 885 500 2130 5 1 41616365 1226 -11.41 0.54 12 0.00 -258.00 5465.00 3700 20240402 -20.41 2520 20241210 16.87 3240 -9.10 20250212 2630 11.98 20250210 3700 -20.41 20240402 2520 16.87 20241210 0.83 N 012610 500 208 억 1286033 N N 7 N 00 N
10 20250320 160324 57 100.00 KOSPI 화학 N N N N N 2965 -20 5 -0.67 124757529 42068 47.30 2980 3000 2950 3880 2090 2985 2965.49 3.08 0 5194 3088 3036 2963 2911 2838 3062 2937 208 895 500 2140 5 1 41616365 1234 -11.49 0.54 12 0.10 -258.00 5465.00 3700 20240402 -19.86 2520 20241210 17.66 3240 -8.49 20250212 2630 12.74 20250210 3700 -19.86 20240402 2520 17.66 20241210 0.83 N 012610 500 208 억 1283237 N N 7 N 00 N
11 20250320 150306 57 100.00 KOSPI 화학 N N N N N 2985 0 3 0.00 116706059 39354 44.25 2980 3000 2950 3880 2090 2985 2965.41 3.08 0 6019 3088 3036 2963 2911 2838 3062 2937 208 895 500 2140 5 1 41616365 1242 -11.57 0.55 12 0.09 -258.00 5465.00 3700 20240402 -19.32 2520 20241210 18.45 3240 -7.87 20250212 2630 13.50 20250210 3700 -19.32 20240402 2520 18.45 20241210 0.83 N 012610 500 208 억 1283237 N N 5 N 00 N
12 20250320 140306 57 100.00 KOSPI 화학 N N N N N 2965 -20 5 -0.67 42198204 14252 16.02 2980 2995 2950 3880 2090 2985 2960.40 3.08 0 1557 3088 3036 2963 2911 2838 3062 2937 208 895 500 2140 5 1 41616365 1234 -11.49 0.54 12 0.03 -258.00 5465.00 3700 20240402 -19.86 2520 20241210 17.66 3240 -8.49 20250212 2630 12.74 20250210 3700 -19.86 20240402 2520 17.66 20241210 0.83 N 012610 500 208 억 1283237 N N 5 N 00 N