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
090350/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
20250312,160706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,30,2,0.40,106362220,14018,31.86,7550,7680,7520,9810,5290,7550,7587.55,6.29,0,-2499,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1516,5.57,0.41,12,0.07,1362.00,18290.00,11810,20240517,-35.82,7310,20250203,3.69,8070,-6.07,20250114,7310,3.69,20250203,11810,-35.82,20240517,7310,3.69,20250203,2.08,N,090350,500,100 억,,1258247,N,N,16,N,00,N
20250312,150708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7570,20,2,0.26,97460900,12843,29.19,7550,7680,7520,9810,5290,7550,7588.64,6.29,0,-2334,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1514,5.56,0.41,12,0.06,1362.00,18290.00,11810,20240517,-35.90,7310,20250203,3.56,8070,-6.20,20250114,7310,3.56,20250203,11810,-35.90,20240517,7310,3.56,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,140707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,50,2,0.66,92913480,12243,27.83,7550,7680,7520,9810,5290,7550,7589.11,6.29,0,-2505,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1520,5.58,0.42,12,0.06,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,130706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,50,2,0.66,82839060,10915,24.81,7550,7680,7520,9810,5290,7550,7589.47,6.29,0,-2261,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1520,5.58,0.42,12,0.05,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,120709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,60,2,0.79,63464550,8367,19.02,7550,7680,7520,9810,5290,7550,7585.10,6.29,0,-1527,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1522,5.59,0.42,12,0.04,1362.00,18290.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,110704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,50,2,0.66,41780460,5519,12.55,7550,7600,7520,9810,5290,7550,7570.30,6.29,0,-840,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1520,5.58,0.42,12,0.03,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,100705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,10,2,0.13,30084800,3977,9.04,7550,7590,7520,9810,5290,7550,7564.70,6.29,0,-349,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1512,5.55,0.41,12,0.02,1362.00,18290.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,090710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7530,-20,5,-0.26,3395300,450,1.02,7550,7580,7530,9810,5290,7550,7545.11,6.29,0,-404,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1506,5.53,0.41,12,0.00,1362.00,18290.00,11810,20240517,-36.24,7310,20250203,3.01,8070,-6.69,20250114,7310,3.01,20250203,11810,-36.24,20240517,7310,3.01,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250311,160701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7550,-120,5,-1.56,329694400,43888,173.75,7600,7640,7450,9970,5370,7670,7512.08,6.39,0,-18837,7790,7730,7680,7620,7570,7705,7595,100,2300,500,5820,10,1,20000000,1510,5.54,0.41,12,0.22,1362.00,18290.00,11810,20240517,-36.07,7310,20250203,3.28,8070,-6.44,20250114,7310,3.28,20250203,11810,-36.07,20240517,7310,3.28,20250203,2.11,N,090350,500,100 억,,1277255,N,N,3,N,00,N
20250311,150704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-160,5,-2.09,303659420,40433,160.07,7600,7640,7450,9970,5370,7670,7510.19,6.39,0,-16884,7790,7730,7680,7620,7570,7705,7595,100,2300,500,5820,10,1,20000000,1502,5.51,0.41,12,0.20,1362.00,18290.00,11810,20240517,-36.41,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,11810,-36.41,20240517,7310,2.74,20250203,2.11,N,090350,500,100 억,,1277255,N,N,16,N,00,N
20250311,140704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7550,-120,5,-1.56,259572610,34573,136.87,7600,7640,7450,9970,5370,7670,7507.96,6.39,0,-16225,7790,7730,7680,7620,7570,7705,7595,100,2300,500,5820,10,1,20000000,1510,5.54,0.41,12,0.17,1362.00,18290.00,11810,20240517,-36.07,7310,20250203,3.28,8070,-6.44,20250114,7310,3.28,20250203,11810,-36.07,20240517,7310,3.28,20250203,2.11,N,090350,500,100 억,,1277255,N,N,16,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 160706 55 60.00 KOSPI 화학 N N N Y 60 N 7580 30 2 0.40 106362220 14018 31.86 7550 7680 7520 9810 5290 7550 7587.55 6.29 0 -2499 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1516 5.57 0.41 12 0.07 1362.00 18290.00 11810 20240517 -35.82 7310 20250203 3.69 8070 -6.07 20250114 7310 3.69 20250203 11810 -35.82 20240517 7310 3.69 20250203 2.08 N 090350 500 100 억 1258247 N N 16 N 00 N
3 20250312 150708 55 60.00 KOSPI 화학 N N N Y 60 N 7570 20 2 0.26 97460900 12843 29.19 7550 7680 7520 9810 5290 7550 7588.64 6.29 0 -2334 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1514 5.56 0.41 12 0.06 1362.00 18290.00 11810 20240517 -35.90 7310 20250203 3.56 8070 -6.20 20250114 7310 3.56 20250203 11810 -35.90 20240517 7310 3.56 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
4 20250312 140707 55 60.00 KOSPI 화학 N N N Y 60 N 7600 50 2 0.66 92913480 12243 27.83 7550 7680 7520 9810 5290 7550 7589.11 6.29 0 -2505 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1520 5.58 0.42 12 0.06 1362.00 18290.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
5 20250312 130706 55 60.00 KOSPI 화학 N N N Y 60 N 7600 50 2 0.66 82839060 10915 24.81 7550 7680 7520 9810 5290 7550 7589.47 6.29 0 -2261 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1520 5.58 0.42 12 0.05 1362.00 18290.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
6 20250312 120709 55 60.00 KOSPI 화학 N N N Y 60 N 7610 60 2 0.79 63464550 8367 19.02 7550 7680 7520 9810 5290 7550 7585.10 6.29 0 -1527 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1522 5.59 0.42 12 0.04 1362.00 18290.00 11810 20240517 -35.56 7310 20250203 4.10 8070 -5.70 20250114 7310 4.10 20250203 11810 -35.56 20240517 7310 4.10 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
7 20250312 110704 55 60.00 KOSPI 화학 N N N Y 60 N 7600 50 2 0.66 41780460 5519 12.55 7550 7600 7520 9810 5290 7550 7570.30 6.29 0 -840 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1520 5.58 0.42 12 0.03 1362.00 18290.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
8 20250312 100705 55 60.00 KOSPI 화학 N N N Y 60 N 7560 10 2 0.13 30084800 3977 9.04 7550 7590 7520 9810 5290 7550 7564.70 6.29 0 -349 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1512 5.55 0.41 12 0.02 1362.00 18290.00 11810 20240517 -35.99 7310 20250203 3.42 8070 -6.32 20250114 7310 3.42 20250203 11810 -35.99 20240517 7310 3.42 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
9 20250312 090710 55 60.00 KOSPI 화학 N N N Y 60 N 7530 -20 5 -0.26 3395300 450 1.02 7550 7580 7530 9810 5290 7550 7545.11 6.29 0 -404 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1506 5.53 0.41 12 0.00 1362.00 18290.00 11810 20240517 -36.24 7310 20250203 3.01 8070 -6.69 20250114 7310 3.01 20250203 11810 -36.24 20240517 7310 3.01 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
10 20250311 160701 55 60.00 KOSPI 화학 N N N Y 60 N 7550 -120 5 -1.56 329694400 43888 173.75 7600 7640 7450 9970 5370 7670 7512.08 6.39 0 -18837 7790 7730 7680 7620 7570 7705 7595 100 2300 500 5820 10 1 20000000 1510 5.54 0.41 12 0.22 1362.00 18290.00 11810 20240517 -36.07 7310 20250203 3.28 8070 -6.44 20250114 7310 3.28 20250203 11810 -36.07 20240517 7310 3.28 20250203 2.11 N 090350 500 100 억 1277255 N N 3 N 00 N
11 20250311 150704 55 60.00 KOSPI 화학 N N N Y 60 N 7510 -160 5 -2.09 303659420 40433 160.07 7600 7640 7450 9970 5370 7670 7510.19 6.39 0 -16884 7790 7730 7680 7620 7570 7705 7595 100 2300 500 5820 10 1 20000000 1502 5.51 0.41 12 0.20 1362.00 18290.00 11810 20240517 -36.41 7310 20250203 2.74 8070 -6.94 20250114 7310 2.74 20250203 11810 -36.41 20240517 7310 2.74 20250203 2.11 N 090350 500 100 억 1277255 N N 16 N 00 N
12 20250311 140704 55 60.00 KOSPI 화학 N N N Y 60 N 7550 -120 5 -1.56 259572610 34573 136.87 7600 7640 7450 9970 5370 7670 7507.96 6.39 0 -16225 7790 7730 7680 7620 7570 7705 7595 100 2300 500 5820 10 1 20000000 1510 5.54 0.41 12 0.17 1362.00 18290.00 11810 20240517 -36.07 7310 20250203 3.28 8070 -6.44 20250114 7310 3.28 20250203 11810 -36.07 20240517 7310 3.28 20250203 2.11 N 090350 500 100 억 1277255 N N 16 N 00 N