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
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
20250307,160937,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,40,2,0.34,281948830,23971,79.67,11630,12020,11540,15110,8150,11630,11762.70,0.32,0,1883,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2559,75.29,0.69,12,0.11,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,150941,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,-20,5,-0.17,249972390,21216,70.52,11630,12020,11580,15110,8150,11630,11782.26,0.32,0,2481,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2546,74.90,0.69,12,0.10,155.00,16829.00,17920,20240524,-35.21,9950,20241209,16.68,12600,-7.86,20250121,10450,11.10,20250102,17920,-35.21,20240524,9950,16.68,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,140938,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,40,2,0.34,215292880,18234,60.61,11630,12020,11600,15110,8150,11630,11807.22,0.32,0,3943,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2559,75.29,0.69,12,0.08,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,130940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11700,70,2,0.60,200031210,16929,56.27,11630,12020,11600,15110,8150,11630,11815.89,0.32,0,4890,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2566,75.48,0.70,12,0.08,155.00,16829.00,17920,20240524,-34.71,9950,20241209,17.59,12600,-7.14,20250121,10450,11.96,20250102,17920,-34.71,20240524,9950,17.59,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,120940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11710,80,2,0.69,192456610,16282,54.12,11630,12020,11600,15110,8150,11630,11820.21,0.32,0,4920,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2568,75.55,0.70,12,0.07,155.00,16829.00,17920,20240524,-34.65,9950,20241209,17.69,12600,-7.06,20250121,10450,12.06,20250102,17920,-34.65,20240524,9950,17.69,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,110938,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,250,2,2.15,121165900,10237,34.03,11630,12020,11600,15110,8150,11630,11836.08,0.32,0,3286,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2605,76.65,0.71,12,0.05,155.00,16829.00,17920,20240524,-33.71,9950,20241209,19.40,12600,-5.71,20250121,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,100936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,100,2,0.86,47696530,4078,13.55,11630,11800,11600,15110,8150,11630,11696.06,0.32,0,376,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2572,75.68,0.70,12,0.02,155.00,16829.00,17920,20240524,-34.54,9950,20241209,17.89,12600,-6.90,20250121,10450,12.25,20250102,17920,-34.54,20240524,9950,17.89,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250307,090942,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11620,-10,5,-0.09,6861800,590,1.96,11630,11680,11600,15110,8150,11630,11630.17,0.32,0,-87,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2548,74.97,0.69,12,0.00,155.00,16829.00,17920,20240524,-35.16,9950,20241209,16.78,12600,-7.78,20250121,10450,11.20,20250102,17920,-35.16,20240524,9950,16.78,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N
20250306,160933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,-10,5,-0.09,356367060,30086,100.56,11640,12230,11520,15130,8150,11640,11844.95,0.32,0,-1602,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2550,75.03,0.69,12,0.14,155.00,16829.00,17920,20240524,-35.10,9950,20241209,16.88,12600,-7.70,20250121,10450,11.29,20250102,17920,-35.10,20240524,9950,16.88,20241209,1.10,N,226320,500,109 억,,71234,N,N,652,N,00,N
20250306,150933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,130,2,1.12,333130715,28098,93.91,11640,12230,11520,15130,8150,11640,11856.03,0.32,0,-1488,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2581,75.94,0.70,12,0.13,155.00,16829.00,17920,20240524,-34.32,9950,20241209,18.29,12600,-6.59,20250121,10450,12.63,20250102,17920,-34.32,20240524,9950,18.29,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N
20250306,140932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,80,2,0.69,330386165,27864,93.13,11640,12230,11520,15130,8150,11640,11857.10,0.32,0,-1334,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2570,75.61,0.70,12,0.13,155.00,16829.00,17920,20240524,-34.60,9950,20241209,17.79,12600,-6.98,20250121,10450,12.15,20250102,17920,-34.60,20240524,9950,17.79,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,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 160937 55 60.00 KOSPI 화학 N N N Y 60 N 11670 40 2 0.34 281948830 23971 79.67 11630 12020 11540 15110 8150 11630 11762.70 0.32 0 1883 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2559 75.29 0.69 12 0.11 155.00 16829.00 17920 20240524 -34.88 9950 20241209 17.29 12600 -7.38 20250121 10450 11.67 20250102 17920 -34.88 20240524 9950 17.29 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
3 20250307 150941 55 60.00 KOSPI 화학 N N N Y 60 N 11610 -20 5 -0.17 249972390 21216 70.52 11630 12020 11580 15110 8150 11630 11782.26 0.32 0 2481 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2546 74.90 0.69 12 0.10 155.00 16829.00 17920 20240524 -35.21 9950 20241209 16.68 12600 -7.86 20250121 10450 11.10 20250102 17920 -35.21 20240524 9950 16.68 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
4 20250307 140938 55 60.00 KOSPI 화학 N N N Y 60 N 11670 40 2 0.34 215292880 18234 60.61 11630 12020 11600 15110 8150 11630 11807.22 0.32 0 3943 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2559 75.29 0.69 12 0.08 155.00 16829.00 17920 20240524 -34.88 9950 20241209 17.29 12600 -7.38 20250121 10450 11.67 20250102 17920 -34.88 20240524 9950 17.29 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
5 20250307 130940 55 60.00 KOSPI 화학 N N N Y 60 N 11700 70 2 0.60 200031210 16929 56.27 11630 12020 11600 15110 8150 11630 11815.89 0.32 0 4890 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2566 75.48 0.70 12 0.08 155.00 16829.00 17920 20240524 -34.71 9950 20241209 17.59 12600 -7.14 20250121 10450 11.96 20250102 17920 -34.71 20240524 9950 17.59 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
6 20250307 120940 55 60.00 KOSPI 화학 N N N Y 60 N 11710 80 2 0.69 192456610 16282 54.12 11630 12020 11600 15110 8150 11630 11820.21 0.32 0 4920 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2568 75.55 0.70 12 0.07 155.00 16829.00 17920 20240524 -34.65 9950 20241209 17.69 12600 -7.06 20250121 10450 12.06 20250102 17920 -34.65 20240524 9950 17.69 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
7 20250307 110938 55 60.00 KOSPI 화학 N N N Y 60 N 11880 250 2 2.15 121165900 10237 34.03 11630 12020 11600 15110 8150 11630 11836.08 0.32 0 3286 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2605 76.65 0.71 12 0.05 155.00 16829.00 17920 20240524 -33.71 9950 20241209 19.40 12600 -5.71 20250121 10450 13.68 20250102 17920 -33.71 20240524 9950 19.40 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
8 20250307 100936 55 60.00 KOSPI 화학 N N N Y 60 N 11730 100 2 0.86 47696530 4078 13.55 11630 11800 11600 15110 8150 11630 11696.06 0.32 0 376 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2572 75.68 0.70 12 0.02 155.00 16829.00 17920 20240524 -34.54 9950 20241209 17.89 12600 -6.90 20250121 10450 12.25 20250102 17920 -34.54 20240524 9950 17.89 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
9 20250307 090942 55 60.00 KOSPI 화학 N N N Y 60 N 11620 -10 5 -0.09 6861800 590 1.96 11630 11680 11600 15110 8150 11630 11630.17 0.32 0 -87 12503 12066 11793 11356 11083 11930 11220 110 3480 500 8600 10 1 21929315 2548 74.97 0.69 12 0.00 155.00 16829.00 17920 20240524 -35.16 9950 20241209 16.78 12600 -7.78 20250121 10450 11.20 20250102 17920 -35.16 20240524 9950 16.78 20241209 1.08 N 226320 500 109 억 69332 N N 652 N 00 N
10 20250306 160933 55 60.00 KOSPI 화학 N N N Y 60 N 11630 -10 5 -0.09 356367060 30086 100.56 11640 12230 11520 15130 8150 11640 11844.95 0.32 0 -1602 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2550 75.03 0.69 12 0.14 155.00 16829.00 17920 20240524 -35.10 9950 20241209 16.88 12600 -7.70 20250121 10450 11.29 20250102 17920 -35.10 20240524 9950 16.88 20241209 1.10 N 226320 500 109 억 71234 N N 652 N 00 N
11 20250306 150933 55 60.00 KOSPI 화학 N N N Y 60 N 11770 130 2 1.12 333130715 28098 93.91 11640 12230 11520 15130 8150 11640 11856.03 0.32 0 -1488 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2581 75.94 0.70 12 0.13 155.00 16829.00 17920 20240524 -34.32 9950 20241209 18.29 12600 -6.59 20250121 10450 12.63 20250102 17920 -34.32 20240524 9950 18.29 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N
12 20250306 140932 55 60.00 KOSPI 화학 N N N Y 60 N 11720 80 2 0.69 330386165 27864 93.13 11640 12230 11520 15130 8150 11640 11857.10 0.32 0 -1334 11873 11756 11533 11416 11193 11815 11475 110 3490 500 8610 10 1 21929315 2570 75.61 0.70 12 0.13 155.00 16829.00 17920 20240524 -34.60 9950 20241209 17.79 12600 -6.98 20250121 10450 12.15 20250102 17920 -34.60 20240524 9950 17.79 20241209 1.10 N 226320 500 109 억 71234 N N 531 N 00 N