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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,-25,5,-0.86,74682030,25904,151.96,2915,2930,2860,3770,2030,2900,2883.03,3.10,0,-5545,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1196,-11.14,0.53,12,0.06,-258.00,5465.00,3740,20240305,-23.13,2520,20241210,14.09,3240,-11.27,20250212,2630,9.32,20250210,3700,-22.30,20240402,2520,14.09,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-10,5,-0.34,69128450,23972,140.62,2915,2930,2860,3770,2030,2900,2883.72,3.10,0,-4124,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1203,-11.20,0.53,12,0.06,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,-5,5,-0.17,63757235,22104,129.67,2915,2930,2860,3770,2030,2900,2884.42,3.10,0,-2968,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1205,-11.22,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.59,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3700,-21.76,20240402,2520,14.88,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,-15,5,-0.52,59404375,20597,120.82,2915,2930,2860,3770,2030,2900,2884.13,3.10,0,-2717,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1201,-11.18,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,120257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,-15,5,-0.52,57969955,20100,117.91,2915,2930,2860,3770,2030,2900,2884.08,3.10,0,-2752,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1201,-11.18,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,110256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2905,5,2,0.17,26813515,9276,54.41,2915,2930,2870,3770,2030,2900,2890.63,3.10,0,-2100,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1209,-11.26,0.53,12,0.02,-258.00,5465.00,3740,20240305,-22.33,2520,20241210,15.28,3240,-10.34,20250212,2630,10.46,20250210,3700,-21.49,20240402,2520,15.28,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,100256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-10,5,-0.34,20816880,7204,42.26,2915,2930,2870,3770,2030,2900,2889.63,3.10,0,-2104,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1203,-11.20,0.53,12,0.02,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250307,090258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,0,3,0.00,485590,166,0.97,2915,2930,2900,3770,2030,2900,2925.24,3.10,0,-149,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1207,-11.24,0.53,12,0.00,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N
20250306,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,49127920,16936,71.65,2930,2935,2880,3795,2045,2920,2900.80,3.11,0,-605,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1207,-11.24,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1292236,N,N,2,N,00,N
20250306,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,45261115,15600,66.00,2930,2935,2880,3795,2045,2920,2901.35,3.11,0,-555,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,38140835,13134,55.57,2930,2935,2885,3795,2045,2920,2903.98,3.11,0,-505,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.03,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,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 20250307 160257 57 100.00 KOSPI 화학 N N N N N 2875 -25 5 -0.86 74682030 25904 151.96 2915 2930 2860 3770 2030 2900 2883.03 3.10 0 -5545 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1196 -11.14 0.53 12 0.06 -258.00 5465.00 3740 20240305 -23.13 2520 20241210 14.09 3240 -11.27 20250212 2630 9.32 20250210 3700 -22.30 20240402 2520 14.09 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
3 20250307 150257 57 100.00 KOSPI 화학 N N N N N 2890 -10 5 -0.34 69128450 23972 140.62 2915 2930 2860 3770 2030 2900 2883.72 3.10 0 -4124 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1203 -11.20 0.53 12 0.06 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
4 20250307 140256 57 100.00 KOSPI 화학 N N N N N 2895 -5 5 -0.17 63757235 22104 129.67 2915 2930 2860 3770 2030 2900 2884.42 3.10 0 -2968 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1205 -11.22 0.53 12 0.05 -258.00 5465.00 3740 20240305 -22.59 2520 20241210 14.88 3240 -10.65 20250212 2630 10.08 20250210 3700 -21.76 20240402 2520 14.88 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
5 20250307 130257 57 100.00 KOSPI 화학 N N N N N 2885 -15 5 -0.52 59404375 20597 120.82 2915 2930 2860 3770 2030 2900 2884.13 3.10 0 -2717 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1201 -11.18 0.53 12 0.05 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
6 20250307 120257 57 100.00 KOSPI 화학 N N N N N 2885 -15 5 -0.52 57969955 20100 117.91 2915 2930 2860 3770 2030 2900 2884.08 3.10 0 -2752 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1201 -11.18 0.53 12 0.05 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
7 20250307 110256 57 100.00 KOSPI 화학 N N N N N 2905 5 2 0.17 26813515 9276 54.41 2915 2930 2870 3770 2030 2900 2890.63 3.10 0 -2100 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1209 -11.26 0.53 12 0.02 -258.00 5465.00 3740 20240305 -22.33 2520 20241210 15.28 3240 -10.34 20250212 2630 10.46 20250210 3700 -21.49 20240402 2520 15.28 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
8 20250307 100256 57 100.00 KOSPI 화학 N N N N N 2890 -10 5 -0.34 20816880 7204 42.26 2915 2930 2870 3770 2030 2900 2889.63 3.10 0 -2104 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1203 -11.20 0.53 12 0.02 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
9 20250307 090258 57 100.00 KOSPI 화학 N N N N N 2900 0 3 0.00 485590 166 0.97 2915 2930 2900 3770 2030 2900 2925.24 3.10 0 -149 2960 2930 2905 2875 2850 2917 2862 208 870 500 2080 5 1 41616365 1207 -11.24 0.53 12 0.00 -258.00 5465.00 3740 20240305 -22.46 2520 20241210 15.08 3240 -10.49 20250212 2630 10.27 20250210 3700 -21.62 20240402 2520 15.08 20241210 0.82 N 012610 500 208 억 1291948 N N 2 N 00 N
10 20250306 160256 57 100.00 KOSPI 화학 N N N N N 2900 -20 5 -0.68 49127920 16936 71.65 2930 2935 2880 3795 2045 2920 2900.80 3.11 0 -605 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1207 -11.24 0.53 12 0.04 -258.00 5465.00 3740 20240305 -22.46 2520 20241210 15.08 3240 -10.49 20250212 2630 10.27 20250210 3700 -21.62 20240402 2520 15.08 20241210 0.82 N 012610 500 208 억 1292236 N N 2 N 00 N
11 20250306 150256 57 100.00 KOSPI 화학 N N N N N 2890 -30 5 -1.03 45261115 15600 66.00 2930 2935 2880 3795 2045 2920 2901.35 3.11 0 -555 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1203 -11.20 0.53 12 0.04 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
12 20250306 140256 57 100.00 KOSPI 화학 N N N N N 2890 -30 5 -1.03 38140835 13134 55.57 2930 2935 2885 3795 2045 2920 2903.98 3.11 0 -505 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1203 -11.20 0.53 12 0.03 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N