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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002350/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
20250312,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,10,2,0.19,594453300,112303,81.36,5320,5340,5260,6890,3710,5300,5293.30,6.82,0,-43945,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5186,5.38,0.33,12,0.11,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6663402,N,N,97,N,00,N
20250312,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,10,2,0.19,554131230,104721,75.86,5320,5340,5260,6890,3710,5300,5291.50,6.82,0,-45794,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5186,5.38,0.33,12,0.11,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,-20,5,-0.38,445089000,84159,60.97,5320,5340,5260,6890,3710,5300,5288.67,6.82,0,-44496,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5157,5.35,0.32,12,0.09,987.00,16314.00,9600,20240502,-45.00,5060,20250304,4.35,6180,-14.56,20250106,5060,4.35,20250304,9600,-45.00,20240502,5060,4.35,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5290,-10,5,-0.19,371626575,70268,50.90,5320,5340,5260,6890,3710,5300,5288.70,6.82,0,-41123,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5167,5.36,0.32,12,0.07,987.00,16314.00,9600,20240502,-44.90,5060,20250304,4.55,6180,-14.40,20250106,5060,4.55,20250304,9600,-44.90,20240502,5060,4.55,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5290,-10,5,-0.19,315065035,59576,43.16,5320,5340,5260,6890,3710,5300,5288.46,6.82,0,-35119,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5167,5.36,0.32,12,0.06,987.00,16314.00,9600,20240502,-44.90,5060,20250304,4.55,6180,-14.40,20250106,5060,4.55,20250304,9600,-44.90,20240502,5060,4.55,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,-30,5,-0.57,251294455,47522,34.43,5320,5340,5260,6890,3710,5300,5287.96,6.82,0,-32105,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5147,5.34,0.32,12,0.05,987.00,16314.00,9600,20240502,-45.10,5060,20250304,4.15,6180,-14.72,20250106,5060,4.15,20250304,9600,-45.10,20240502,5060,4.15,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,100131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,-20,5,-0.38,193203055,36521,26.46,5320,5340,5260,6890,3710,5300,5290.19,6.82,0,-23835,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5157,5.35,0.32,12,0.04,987.00,16314.00,9600,20240502,-45.00,5060,20250304,4.35,6180,-14.56,20250106,5060,4.35,20250304,9600,-45.00,20240502,5060,4.35,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,30,2,0.57,21730870,4076,2.95,5320,5340,5320,6890,3710,5300,5331.42,6.82,0,2776,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5206,5.40,0.33,12,0.00,987.00,16314.00,9600,20240502,-44.48,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250311,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,-60,5,-1.12,731860945,138022,118.43,5300,5340,5250,6960,3760,5360,5302.50,6.83,0,-25597,5480,5420,5350,5290,5220,5450,5320,508,1600,500,4070,10,1,97667877,5176,5.37,0.32,12,0.14,987.00,16314.00,9670,20240227,-45.19,5060,20250304,4.74,6180,-14.24,20250106,5060,4.74,20250304,9600,-44.79,20240502,5060,4.74,20250304,0.25,N,002350,500,508 억,,6672775,N,N,13,N,00,N
20250311,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,-50,5,-0.93,594356025,112071,96.17,5300,5340,5250,6960,3760,5360,5303.39,6.83,0,-5599,5480,5420,5350,5290,5220,5450,5320,508,1600,500,4070,10,1,97667877,5186,5.38,0.33,12,0.11,987.00,16314.00,9670,20240227,-45.09,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.25,N,002350,500,508 억,,6672775,N,N,13,N,00,N
20250311,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,-40,5,-0.75,551931675,104084,89.31,5300,5340,5250,6960,3760,5360,5302.75,6.83,0,-4056,5480,5420,5350,5290,5220,5450,5320,508,1600,500,4070,10,1,97667877,5196,5.39,0.33,12,0.11,987.00,16314.00,9670,20240227,-44.98,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.25,N,002350,500,508 억,,6672775,N,N,13,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 20250312 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5310 10 2 0.19 594453300 112303 81.36 5320 5340 5260 6890 3710 5300 5293.30 6.82 0 -43945 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5186 5.38 0.33 12 0.11 987.00 16314.00 9600 20240502 -44.69 5060 20250304 4.94 6180 -14.08 20250106 5060 4.94 20250304 9600 -44.69 20240502 5060 4.94 20250304 0.24 N 002350 500 508 억 6663402 N N 97 N 00 N
3 20250312 150131 55 60.00 KOSPI 화학 N N N Y 60 N 5310 10 2 0.19 554131230 104721 75.86 5320 5340 5260 6890 3710 5300 5291.50 6.82 0 -45794 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5186 5.38 0.33 12 0.11 987.00 16314.00 9600 20240502 -44.69 5060 20250304 4.94 6180 -14.08 20250106 5060 4.94 20250304 9600 -44.69 20240502 5060 4.94 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
4 20250312 140131 55 60.00 KOSPI 화학 N N N Y 60 N 5280 -20 5 -0.38 445089000 84159 60.97 5320 5340 5260 6890 3710 5300 5288.67 6.82 0 -44496 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5157 5.35 0.32 12 0.09 987.00 16314.00 9600 20240502 -45.00 5060 20250304 4.35 6180 -14.56 20250106 5060 4.35 20250304 9600 -45.00 20240502 5060 4.35 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
5 20250312 130131 55 60.00 KOSPI 화학 N N N Y 60 N 5290 -10 5 -0.19 371626575 70268 50.90 5320 5340 5260 6890 3710 5300 5288.70 6.82 0 -41123 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5167 5.36 0.32 12 0.07 987.00 16314.00 9600 20240502 -44.90 5060 20250304 4.55 6180 -14.40 20250106 5060 4.55 20250304 9600 -44.90 20240502 5060 4.55 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
6 20250312 120130 55 60.00 KOSPI 화학 N N N Y 60 N 5290 -10 5 -0.19 315065035 59576 43.16 5320 5340 5260 6890 3710 5300 5288.46 6.82 0 -35119 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5167 5.36 0.32 12 0.06 987.00 16314.00 9600 20240502 -44.90 5060 20250304 4.55 6180 -14.40 20250106 5060 4.55 20250304 9600 -44.90 20240502 5060 4.55 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
7 20250312 110131 55 60.00 KOSPI 화학 N N N Y 60 N 5270 -30 5 -0.57 251294455 47522 34.43 5320 5340 5260 6890 3710 5300 5287.96 6.82 0 -32105 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5147 5.34 0.32 12 0.05 987.00 16314.00 9600 20240502 -45.10 5060 20250304 4.15 6180 -14.72 20250106 5060 4.15 20250304 9600 -45.10 20240502 5060 4.15 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
8 20250312 100131 55 60.00 KOSPI 화학 N N N Y 60 N 5280 -20 5 -0.38 193203055 36521 26.46 5320 5340 5260 6890 3710 5300 5290.19 6.82 0 -23835 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5157 5.35 0.32 12 0.04 987.00 16314.00 9600 20240502 -45.00 5060 20250304 4.35 6180 -14.56 20250106 5060 4.35 20250304 9600 -45.00 20240502 5060 4.35 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
9 20250312 090130 55 60.00 KOSPI 화학 N N N Y 60 N 5330 30 2 0.57 21730870 4076 2.95 5320 5340 5320 6890 3710 5300 5331.42 6.82 0 2776 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5206 5.40 0.33 12 0.00 987.00 16314.00 9600 20240502 -44.48 5060 20250304 5.34 6180 -13.75 20250106 5060 5.34 20250304 9600 -44.48 20240502 5060 5.34 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
10 20250311 160131 55 60.00 KOSPI 화학 N N N Y 60 N 5300 -60 5 -1.12 731860945 138022 118.43 5300 5340 5250 6960 3760 5360 5302.50 6.83 0 -25597 5480 5420 5350 5290 5220 5450 5320 508 1600 500 4070 10 1 97667877 5176 5.37 0.32 12 0.14 987.00 16314.00 9670 20240227 -45.19 5060 20250304 4.74 6180 -14.24 20250106 5060 4.74 20250304 9600 -44.79 20240502 5060 4.74 20250304 0.25 N 002350 500 508 억 6672775 N N 13 N 00 N
11 20250311 150131 55 60.00 KOSPI 화학 N N N Y 60 N 5310 -50 5 -0.93 594356025 112071 96.17 5300 5340 5250 6960 3760 5360 5303.39 6.83 0 -5599 5480 5420 5350 5290 5220 5450 5320 508 1600 500 4070 10 1 97667877 5186 5.38 0.33 12 0.11 987.00 16314.00 9670 20240227 -45.09 5060 20250304 4.94 6180 -14.08 20250106 5060 4.94 20250304 9600 -44.69 20240502 5060 4.94 20250304 0.25 N 002350 500 508 억 6672775 N N 13 N 00 N
12 20250311 140130 55 60.00 KOSPI 화학 N N N Y 60 N 5320 -40 5 -0.75 551931675 104084 89.31 5300 5340 5250 6960 3760 5360 5302.75 6.83 0 -4056 5480 5420 5350 5290 5220 5450 5320 508 1600 500 4070 10 1 97667877 5196 5.39 0.33 12 0.11 987.00 16314.00 9670 20240227 -44.98 5060 20250304 5.14 6180 -13.92 20250106 5060 5.14 20250304 9600 -44.58 20240502 5060 5.14 20250304 0.25 N 002350 500 508 억 6672775 N N 13 N 00 N