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
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
20250321,161031,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11070,-110,5,-0.98,173824185,15679,71.43,11100,11300,11010,14530,7830,11180,11086.54,0.33,0,-1273,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2428,71.42,0.66,12,0.07,155.00,16829.00,17920,20240524,-38.23,9950,20241209,11.26,12600,-12.14,20250121,10450,5.93,20250102,17920,-38.23,20240524,9950,11.26,20241209,1.05,N,226320,500,109 억,,73106,N,N,213,N,00,N
20250321,151016,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11120,-60,5,-0.54,155243665,14002,63.79,11100,11300,11010,14530,7830,11180,11087.25,0.33,0,-82,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2439,71.74,0.66,12,0.06,155.00,16829.00,17920,20240524,-37.95,9950,20241209,11.76,12600,-11.75,20250121,10450,6.41,20250102,17920,-37.95,20240524,9950,11.76,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250321,141016,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11080,-100,5,-0.89,150840605,13605,61.98,11100,11300,11010,14530,7830,11180,11087.14,0.33,0,-31,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2430,71.48,0.66,12,0.06,155.00,16829.00,17920,20240524,-38.17,9950,20241209,11.36,12600,-12.06,20250121,10450,6.03,20250102,17920,-38.17,20240524,9950,11.36,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250321,131018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11160,-20,5,-0.18,146716895,13233,60.28,11100,11300,11010,14530,7830,11180,11087.20,0.33,0,-122,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2447,72.00,0.66,12,0.06,155.00,16829.00,17920,20240524,-37.72,9950,20241209,12.16,12600,-11.43,20250121,10450,6.79,20250102,17920,-37.72,20240524,9950,12.16,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250321,121018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11160,-20,5,-0.18,139419580,12577,57.30,11100,11300,11010,14530,7830,11180,11085.28,0.33,0,25,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2447,72.00,0.66,12,0.06,155.00,16829.00,17920,20240524,-37.72,9950,20241209,12.16,12600,-11.43,20250121,10450,6.79,20250102,17920,-37.72,20240524,9950,12.16,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250321,111017,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,40,2,0.36,79657620,7169,32.66,11100,11300,11030,14530,7830,11180,11111.40,0.33,0,-706,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2460,72.39,0.67,12,0.03,155.00,16829.00,17920,20240524,-37.39,9950,20241209,12.76,12600,-10.95,20250121,10450,7.37,20250102,17920,-37.39,20240524,9950,12.76,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250321,101019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11090,-90,5,-0.81,74006080,6659,30.34,11100,11300,11030,14530,7830,11180,11113.69,0.33,0,-1064,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2432,71.55,0.66,12,0.03,155.00,16829.00,17920,20240524,-38.11,9950,20241209,11.46,12600,-11.98,20250121,10450,6.12,20250102,17920,-38.11,20240524,9950,11.46,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250321,091025,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11200,20,2,0.18,17768890,1597,7.28,11100,11300,11100,14530,7830,11180,11126.42,0.33,0,-277,11593,11386,11233,11026,10873,11310,10950,110,3350,500,8270,10,1,21929315,2456,72.26,0.67,12,0.01,155.00,16829.00,17920,20240524,-37.50,9950,20241209,12.56,12600,-11.11,20250121,10450,7.18,20250102,17920,-37.50,20240524,9950,12.56,20241209,1.05,N,226320,500,109 억,,73106,N,N,384,N,00,N
20250320,161631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11180,-140,5,-1.24,246251520,21851,170.66,11290,11440,11080,14710,7930,11320,11269.58,0.32,0,2669,11613,11466,11293,11146,10973,11540,11220,110,3390,500,8370,10,1,21929315,2452,72.13,0.66,12,0.10,155.00,16829.00,17920,20240524,-37.61,9950,20241209,12.36,12600,-11.27,20250121,10450,6.99,20250102,17920,-37.61,20240524,9950,12.36,20241209,1.05,N,226320,500,109 억,,70886,N,N,384,N,00,N
20250320,151014,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11150,-170,5,-1.50,228201860,20236,158.04,11290,11440,11080,14710,7930,11320,11277.02,0.32,0,3257,11613,11466,11293,11146,10973,11540,11220,110,3390,500,8370,10,1,21929315,2445,71.94,0.66,12,0.09,155.00,16829.00,17920,20240524,-37.78,9950,20241209,12.06,12600,-11.51,20250121,10450,6.70,20250102,17920,-37.78,20240524,9950,12.06,20241209,1.05,N,226320,500,109 억,,70886,N,N,0,N,00,N
20250320,141018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11200,-120,5,-1.06,176406400,15584,121.71,11290,11440,11200,14710,7930,11320,11319.71,0.32,0,2928,11613,11466,11293,11146,10973,11540,11220,110,3390,500,8370,10,1,21929315,2456,72.26,0.67,12,0.07,155.00,16829.00,17920,20240524,-37.50,9950,20241209,12.56,12600,-11.11,20250121,10450,7.18,20250102,17920,-37.50,20240524,9950,12.56,20241209,1.05,N,226320,500,109 억,,70886,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 20250321 161031 55 60.00 KOSPI 화학 N N N Y 60 N 11070 -110 5 -0.98 173824185 15679 71.43 11100 11300 11010 14530 7830 11180 11086.54 0.33 0 -1273 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2428 71.42 0.66 12 0.07 155.00 16829.00 17920 20240524 -38.23 9950 20241209 11.26 12600 -12.14 20250121 10450 5.93 20250102 17920 -38.23 20240524 9950 11.26 20241209 1.05 N 226320 500 109 억 73106 N N 213 N 00 N
3 20250321 151016 55 60.00 KOSPI 화학 N N N Y 60 N 11120 -60 5 -0.54 155243665 14002 63.79 11100 11300 11010 14530 7830 11180 11087.25 0.33 0 -82 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2439 71.74 0.66 12 0.06 155.00 16829.00 17920 20240524 -37.95 9950 20241209 11.76 12600 -11.75 20250121 10450 6.41 20250102 17920 -37.95 20240524 9950 11.76 20241209 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
4 20250321 141016 55 60.00 KOSPI 화학 N N N Y 60 N 11080 -100 5 -0.89 150840605 13605 61.98 11100 11300 11010 14530 7830 11180 11087.14 0.33 0 -31 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 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 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
5 20250321 131018 55 60.00 KOSPI 화학 N N N Y 60 N 11160 -20 5 -0.18 146716895 13233 60.28 11100 11300 11010 14530 7830 11180 11087.20 0.33 0 -122 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2447 72.00 0.66 12 0.06 155.00 16829.00 17920 20240524 -37.72 9950 20241209 12.16 12600 -11.43 20250121 10450 6.79 20250102 17920 -37.72 20240524 9950 12.16 20241209 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
6 20250321 121018 55 60.00 KOSPI 화학 N N N Y 60 N 11160 -20 5 -0.18 139419580 12577 57.30 11100 11300 11010 14530 7830 11180 11085.28 0.33 0 25 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2447 72.00 0.66 12 0.06 155.00 16829.00 17920 20240524 -37.72 9950 20241209 12.16 12600 -11.43 20250121 10450 6.79 20250102 17920 -37.72 20240524 9950 12.16 20241209 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
7 20250321 111017 55 60.00 KOSPI 화학 N N N Y 60 N 11220 40 2 0.36 79657620 7169 32.66 11100 11300 11030 14530 7830 11180 11111.40 0.33 0 -706 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2460 72.39 0.67 12 0.03 155.00 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 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
8 20250321 101019 55 60.00 KOSPI 화학 N N N Y 60 N 11090 -90 5 -0.81 74006080 6659 30.34 11100 11300 11030 14530 7830 11180 11113.69 0.33 0 -1064 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2432 71.55 0.66 12 0.03 155.00 16829.00 17920 20240524 -38.11 9950 20241209 11.46 12600 -11.98 20250121 10450 6.12 20250102 17920 -38.11 20240524 9950 11.46 20241209 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
9 20250321 091025 55 60.00 KOSPI 화학 N N N Y 60 N 11200 20 2 0.18 17768890 1597 7.28 11100 11300 11100 14530 7830 11180 11126.42 0.33 0 -277 11593 11386 11233 11026 10873 11310 10950 110 3350 500 8270 10 1 21929315 2456 72.26 0.67 12 0.01 155.00 16829.00 17920 20240524 -37.50 9950 20241209 12.56 12600 -11.11 20250121 10450 7.18 20250102 17920 -37.50 20240524 9950 12.56 20241209 1.05 N 226320 500 109 억 73106 N N 384 N 00 N
10 20250320 161631 55 60.00 KOSPI 화학 N N N Y 60 N 11180 -140 5 -1.24 246251520 21851 170.66 11290 11440 11080 14710 7930 11320 11269.58 0.32 0 2669 11613 11466 11293 11146 10973 11540 11220 110 3390 500 8370 10 1 21929315 2452 72.13 0.66 12 0.10 155.00 16829.00 17920 20240524 -37.61 9950 20241209 12.36 12600 -11.27 20250121 10450 6.99 20250102 17920 -37.61 20240524 9950 12.36 20241209 1.05 N 226320 500 109 억 70886 N N 384 N 00 N
11 20250320 151014 55 60.00 KOSPI 화학 N N N Y 60 N 11150 -170 5 -1.50 228201860 20236 158.04 11290 11440 11080 14710 7930 11320 11277.02 0.32 0 3257 11613 11466 11293 11146 10973 11540 11220 110 3390 500 8370 10 1 21929315 2445 71.94 0.66 12 0.09 155.00 16829.00 17920 20240524 -37.78 9950 20241209 12.06 12600 -11.51 20250121 10450 6.70 20250102 17920 -37.78 20240524 9950 12.06 20241209 1.05 N 226320 500 109 억 70886 N N 0 N 00 N
12 20250320 141018 55 60.00 KOSPI 화학 N N N Y 60 N 11200 -120 5 -1.06 176406400 15584 121.71 11290 11440 11200 14710 7930 11320 11319.71 0.32 0 2928 11613 11466 11293 11146 10973 11540 11220 110 3390 500 8370 10 1 21929315 2456 72.26 0.67 12 0.07 155.00 16829.00 17920 20240524 -37.50 9950 20241209 12.56 12600 -11.11 20250121 10450 7.18 20250102 17920 -37.50 20240524 9950 12.56 20241209 1.05 N 226320 500 109 억 70886 N N 0 N 00 N