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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000390/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
20250306,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,181352645,28532,89.84,6350,6420,6300,8240,4440,6340,6356.11,6.54,0,-4610,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,5,N,00,N
20250306,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,154472645,24298,76.51,6350,6420,6300,8240,4440,6340,6357.42,6.54,0,-5054,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.09,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250306,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,20,2,0.32,135859865,21362,67.26,6350,6420,6300,8240,4440,6340,6359.89,6.54,0,-3308,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1730,10.71,0.51,12,0.08,594.00,12421.00,11460,20240522,-44.50,5720,20241210,11.19,6810,-6.61,20250226,5970,6.53,20250203,11460,-44.50,20240522,5720,11.19,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250306,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,40,2,0.63,120985835,19024,59.90,6350,6420,6300,8240,4440,6340,6359.64,6.54,0,-3200,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1736,10.74,0.51,12,0.07,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250306,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,40,2,0.63,107259820,16868,53.11,6350,6420,6300,8240,4440,6340,6358.78,6.54,0,-3812,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1736,10.74,0.51,12,0.06,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250306,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,87456075,13754,43.31,6350,6420,6300,8240,4440,6340,6358.59,6.54,0,-3802,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.05,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250306,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,30,2,0.47,69266335,10879,34.25,6350,6420,6320,8240,4440,6340,6366.98,6.54,0,-2764,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1733,10.72,0.51,12,0.04,594.00,12421.00,11460,20240522,-44.42,5720,20241210,11.36,6810,-6.46,20250226,5970,6.70,20250203,11460,-44.42,20240522,5720,11.36,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250306,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,20,2,0.32,82640,13,0.04,6350,6360,6350,8240,4440,6340,6356.92,6.54,0,0,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1730,10.71,0.51,12,0.00,594.00,12421.00,11460,20240522,-44.50,5720,20241210,11.19,6810,-6.61,20250226,5970,6.53,20250203,11460,-44.50,20240522,5720,11.19,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N
20250305,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,170,2,2.76,199649160,31724,113.96,6200,6360,6170,8020,4320,6170,6293.31,6.53,0,771,6450,6310,6230,6090,6010,6270,6050,136,1850,500,4070,10,1,27203469,1725,10.67,0.51,12,0.12,594.00,12421.00,11460,20240522,-44.68,5720,20241210,10.84,6810,-6.90,20250226,5970,6.20,20250203,11460,-44.68,20240522,5720,10.84,20241210,2.11,N,000390,500,136 억,,1776467,N,N,13,N,00,N
20250305,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,120,2,1.94,190266040,30238,108.62,6200,6360,6170,8020,4320,6170,6292.28,6.53,0,351,6450,6310,6230,6090,6010,6270,6050,136,1850,500,4070,10,1,27203469,1711,10.59,0.51,12,0.11,594.00,12421.00,11460,20240522,-45.11,5720,20241210,9.97,6810,-7.64,20250226,5970,5.36,20250203,11460,-45.11,20240522,5720,9.97,20241210,2.11,N,000390,500,136 억,,1776467,N,N,8,N,00,N
20250305,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,140,2,2.27,175087010,27830,99.97,6200,6360,6170,8020,4320,6170,6291.30,6.53,0,-1201,6450,6310,6230,6090,6010,6270,6050,136,1850,500,4070,10,1,27203469,1717,10.62,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.94,5720,20241210,10.31,6810,-7.34,20250226,5970,5.70,20250203,11460,-44.94,20240522,5720,10.31,20241210,2.11,N,000390,500,136 억,,1776467,N,N,8,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 20250306 160106 55 60.00 KOSPI 화학 N N N Y 60 N 6350 10 2 0.16 181352645 28532 89.84 6350 6420 6300 8240 4440 6340 6356.11 6.54 0 -4610 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1727 10.69 0.51 12 0.10 594.00 12421.00 11460 20240522 -44.59 5720 20241210 11.01 6810 -6.75 20250226 5970 6.37 20250203 11460 -44.59 20240522 5720 11.01 20241210 2.11 N 000390 500 136 억 1778167 N N 5 N 00 N
3 20250306 150105 55 60.00 KOSPI 화학 N N N Y 60 N 6350 10 2 0.16 154472645 24298 76.51 6350 6420 6300 8240 4440 6340 6357.42 6.54 0 -5054 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1727 10.69 0.51 12 0.09 594.00 12421.00 11460 20240522 -44.59 5720 20241210 11.01 6810 -6.75 20250226 5970 6.37 20250203 11460 -44.59 20240522 5720 11.01 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
4 20250306 140106 55 60.00 KOSPI 화학 N N N Y 60 N 6360 20 2 0.32 135859865 21362 67.26 6350 6420 6300 8240 4440 6340 6359.89 6.54 0 -3308 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1730 10.71 0.51 12 0.08 594.00 12421.00 11460 20240522 -44.50 5720 20241210 11.19 6810 -6.61 20250226 5970 6.53 20250203 11460 -44.50 20240522 5720 11.19 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
5 20250306 130106 55 60.00 KOSPI 화학 N N N Y 60 N 6380 40 2 0.63 120985835 19024 59.90 6350 6420 6300 8240 4440 6340 6359.64 6.54 0 -3200 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1736 10.74 0.51 12 0.07 594.00 12421.00 11460 20240522 -44.33 5720 20241210 11.54 6810 -6.31 20250226 5970 6.87 20250203 11460 -44.33 20240522 5720 11.54 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
6 20250306 120106 55 60.00 KOSPI 화학 N N N Y 60 N 6380 40 2 0.63 107259820 16868 53.11 6350 6420 6300 8240 4440 6340 6358.78 6.54 0 -3812 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1736 10.74 0.51 12 0.06 594.00 12421.00 11460 20240522 -44.33 5720 20241210 11.54 6810 -6.31 20250226 5970 6.87 20250203 11460 -44.33 20240522 5720 11.54 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
7 20250306 110106 55 60.00 KOSPI 화학 N N N Y 60 N 6350 10 2 0.16 87456075 13754 43.31 6350 6420 6300 8240 4440 6340 6358.59 6.54 0 -3802 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1727 10.69 0.51 12 0.05 594.00 12421.00 11460 20240522 -44.59 5720 20241210 11.01 6810 -6.75 20250226 5970 6.37 20250203 11460 -44.59 20240522 5720 11.01 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
8 20250306 100106 55 60.00 KOSPI 화학 N N N Y 60 N 6370 30 2 0.47 69266335 10879 34.25 6350 6420 6320 8240 4440 6340 6366.98 6.54 0 -2764 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1733 10.72 0.51 12 0.04 594.00 12421.00 11460 20240522 -44.42 5720 20241210 11.36 6810 -6.46 20250226 5970 6.70 20250203 11460 -44.42 20240522 5720 11.36 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
9 20250306 090106 55 60.00 KOSPI 화학 N N N Y 60 N 6360 20 2 0.32 82640 13 0.04 6350 6360 6350 8240 4440 6340 6356.92 6.54 0 0 6480 6410 6290 6220 6100 6445 6255 136 1900 500 4180 10 1 27203469 1730 10.71 0.51 12 0.00 594.00 12421.00 11460 20240522 -44.50 5720 20241210 11.19 6810 -6.61 20250226 5970 6.53 20250203 11460 -44.50 20240522 5720 11.19 20241210 2.11 N 000390 500 136 억 1778167 N N 13 N 00 N
10 20250305 160106 55 60.00 KOSPI 화학 N N N Y 60 N 6340 170 2 2.76 199649160 31724 113.96 6200 6360 6170 8020 4320 6170 6293.31 6.53 0 771 6450 6310 6230 6090 6010 6270 6050 136 1850 500 4070 10 1 27203469 1725 10.67 0.51 12 0.12 594.00 12421.00 11460 20240522 -44.68 5720 20241210 10.84 6810 -6.90 20250226 5970 6.20 20250203 11460 -44.68 20240522 5720 10.84 20241210 2.11 N 000390 500 136 억 1776467 N N 13 N 00 N
11 20250305 150106 55 60.00 KOSPI 화학 N N N Y 60 N 6290 120 2 1.94 190266040 30238 108.62 6200 6360 6170 8020 4320 6170 6292.28 6.53 0 351 6450 6310 6230 6090 6010 6270 6050 136 1850 500 4070 10 1 27203469 1711 10.59 0.51 12 0.11 594.00 12421.00 11460 20240522 -45.11 5720 20241210 9.97 6810 -7.64 20250226 5970 5.36 20250203 11460 -45.11 20240522 5720 9.97 20241210 2.11 N 000390 500 136 억 1776467 N N 8 N 00 N
12 20250305 140105 55 60.00 KOSPI 화학 N N N Y 60 N 6310 140 2 2.27 175087010 27830 99.97 6200 6360 6170 8020 4320 6170 6291.30 6.53 0 -1201 6450 6310 6230 6090 6010 6270 6050 136 1850 500 4070 10 1 27203469 1717 10.62 0.51 12 0.10 594.00 12421.00 11460 20240522 -44.94 5720 20241210 10.31 6810 -7.34 20250226 5970 5.70 20250203 11460 -44.94 20240522 5720 10.31 20241210 2.11 N 000390 500 136 억 1776467 N N 8 N 00 N