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
001340/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
20250306,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6940,-120,5,-1.70,1066276015,152844,159.16,7060,7160,6880,9170,4950,7060,6976.24,2.09,0,-50892,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3117,40.35,1.45,12,0.34,172.00,4772.00,18440,20240612,-62.36,6550,20241227,5.95,8160,-14.95,20250107,6580,5.47,20250210,18440,-62.36,20240612,6550,5.95,20241227,0.70,N,001340,500,224 억,,938040,N,N,6,N,00,N
20250306,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,1020626515,146240,152.28,7060,7160,6880,9170,4950,7060,6979.12,2.09,0,-48000,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.33,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250306,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,773841320,110493,115.06,7060,7160,6920,9170,4950,7060,7003.53,2.09,0,-34345,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.25,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250306,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-80,5,-1.13,555535205,79130,82.40,7060,7160,6950,9170,4950,7060,7020.54,2.09,0,-24254,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3135,40.58,1.46,12,0.18,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250306,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-30,5,-0.42,437344305,62247,64.82,7060,7160,6950,9170,4950,7060,7025.95,2.09,0,-22605,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3158,40.87,1.47,12,0.14,172.00,4772.00,18440,20240612,-61.88,6550,20241227,7.33,8160,-13.85,20250107,6580,6.84,20250210,18440,-61.88,20240612,6550,7.33,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250306,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-60,5,-0.85,365600130,52067,54.22,7060,7160,6950,9170,4950,7060,7021.72,2.09,0,-16944,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3144,40.70,1.47,12,0.12,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250306,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-80,5,-1.13,302625080,43062,44.84,7060,7160,6950,9170,4950,7060,7027.66,2.09,0,-18767,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3135,40.58,1.46,12,0.10,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250306,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,0,3,0.00,4356020,617,0.64,7060,7060,7060,9170,4950,7060,7060.00,2.09,0,439,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3171,41.05,1.48,12,0.00,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N
20250305,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,90,2,1.29,674041385,95316,44.03,7000,7160,7000,9060,4880,6970,7072.04,2.00,0,30900,7356,7162,7056,6862,6756,7110,6810,225,2090,500,4320,10,1,44918407,3171,41.05,1.48,12,0.21,172.00,4772.00,18440,20240612,-61.71,6550,20241227,7.79,8160,-13.48,20250107,6580,7.29,20250210,18440,-61.71,20240612,6550,7.79,20241227,0.72,N,001340,500,224 억,,900081,N,N,44,N,00,N
20250305,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,100,2,1.43,635503580,89863,41.51,7000,7160,7000,9060,4880,6970,7072.31,2.00,0,29119,7356,7162,7056,6862,6756,7110,6810,225,2090,500,4320,10,1,44918407,3176,41.10,1.48,12,0.20,172.00,4772.00,18440,20240612,-61.66,6550,20241227,7.94,8160,-13.36,20250107,6580,7.45,20250210,18440,-61.66,20240612,6550,7.94,20241227,0.72,N,001340,500,224 억,,900081,N,N,178,N,00,N
20250305,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,80,2,1.15,509156200,71960,33.24,7000,7160,7000,9060,4880,6970,7076.05,2.00,0,20620,7356,7162,7056,6862,6756,7110,6810,225,2090,500,4320,10,1,44918407,3167,40.99,1.48,12,0.16,172.00,4772.00,18440,20240612,-61.77,6550,20241227,7.63,8160,-13.60,20250107,6580,7.14,20250210,18440,-61.77,20240612,6550,7.63,20241227,0.72,N,001340,500,224 억,,900081,N,N,178,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 160117 55 60.00 KOSPI 화학 N N N Y 60 N 6940 -120 5 -1.70 1066276015 152844 159.16 7060 7160 6880 9170 4950 7060 6976.24 2.09 0 -50892 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3117 40.35 1.45 12 0.34 172.00 4772.00 18440 20240612 -62.36 6550 20241227 5.95 8160 -14.95 20250107 6580 5.47 20250210 18440 -62.36 20240612 6550 5.95 20241227 0.70 N 001340 500 224 억 938040 N N 6 N 00 N
3 20250306 150117 55 60.00 KOSPI 화학 N N N Y 60 N 6920 -140 5 -1.98 1020626515 146240 152.28 7060 7160 6880 9170 4950 7060 6979.12 2.09 0 -48000 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3108 40.23 1.45 12 0.33 172.00 4772.00 18440 20240612 -62.47 6550 20241227 5.65 8160 -15.20 20250107 6580 5.17 20250210 18440 -62.47 20240612 6550 5.65 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
4 20250306 140117 55 60.00 KOSPI 화학 N N N Y 60 N 6920 -140 5 -1.98 773841320 110493 115.06 7060 7160 6920 9170 4950 7060 7003.53 2.09 0 -34345 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3108 40.23 1.45 12 0.25 172.00 4772.00 18440 20240612 -62.47 6550 20241227 5.65 8160 -15.20 20250107 6580 5.17 20250210 18440 -62.47 20240612 6550 5.65 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
5 20250306 130117 55 60.00 KOSPI 화학 N N N Y 60 N 6980 -80 5 -1.13 555535205 79130 82.40 7060 7160 6950 9170 4950 7060 7020.54 2.09 0 -24254 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3135 40.58 1.46 12 0.18 172.00 4772.00 18440 20240612 -62.15 6550 20241227 6.56 8160 -14.46 20250107 6580 6.08 20250210 18440 -62.15 20240612 6550 6.56 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
6 20250306 120117 55 60.00 KOSPI 화학 N N N Y 60 N 7030 -30 5 -0.42 437344305 62247 64.82 7060 7160 6950 9170 4950 7060 7025.95 2.09 0 -22605 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3158 40.87 1.47 12 0.14 172.00 4772.00 18440 20240612 -61.88 6550 20241227 7.33 8160 -13.85 20250107 6580 6.84 20250210 18440 -61.88 20240612 6550 7.33 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
7 20250306 110117 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -60 5 -0.85 365600130 52067 54.22 7060 7160 6950 9170 4950 7060 7021.72 2.09 0 -16944 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3144 40.70 1.47 12 0.12 172.00 4772.00 18440 20240612 -62.04 6550 20241227 6.87 8160 -14.22 20250107 6580 6.38 20250210 18440 -62.04 20240612 6550 6.87 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
8 20250306 100117 55 60.00 KOSPI 화학 N N N Y 60 N 6980 -80 5 -1.13 302625080 43062 44.84 7060 7160 6950 9170 4950 7060 7027.66 2.09 0 -18767 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3135 40.58 1.46 12 0.10 172.00 4772.00 18440 20240612 -62.15 6550 20241227 6.56 8160 -14.46 20250107 6580 6.08 20250210 18440 -62.15 20240612 6550 6.56 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
9 20250306 090118 55 60.00 KOSPI 화학 N N N Y 60 N 7060 0 3 0.00 4356020 617 0.64 7060 7060 7060 9170 4950 7060 7060.00 2.09 0 439 7233 7146 7073 6986 6913 7190 7030 225 2110 500 4370 10 1 44918407 3171 41.05 1.48 12 0.00 172.00 4772.00 18440 20240612 -61.71 6550 20241227 7.79 8160 -13.48 20250107 6580 7.29 20250210 18440 -61.71 20240612 6550 7.79 20241227 0.70 N 001340 500 224 억 938040 N N 44 N 00 N
10 20250305 160117 55 60.00 KOSPI 화학 N N N Y 60 N 7060 90 2 1.29 674041385 95316 44.03 7000 7160 7000 9060 4880 6970 7072.04 2.00 0 30900 7356 7162 7056 6862 6756 7110 6810 225 2090 500 4320 10 1 44918407 3171 41.05 1.48 12 0.21 172.00 4772.00 18440 20240612 -61.71 6550 20241227 7.79 8160 -13.48 20250107 6580 7.29 20250210 18440 -61.71 20240612 6550 7.79 20241227 0.72 N 001340 500 224 억 900081 N N 44 N 00 N
11 20250305 150117 55 60.00 KOSPI 화학 N N N Y 60 N 7070 100 2 1.43 635503580 89863 41.51 7000 7160 7000 9060 4880 6970 7072.31 2.00 0 29119 7356 7162 7056 6862 6756 7110 6810 225 2090 500 4320 10 1 44918407 3176 41.10 1.48 12 0.20 172.00 4772.00 18440 20240612 -61.66 6550 20241227 7.94 8160 -13.36 20250107 6580 7.45 20250210 18440 -61.66 20240612 6550 7.94 20241227 0.72 N 001340 500 224 억 900081 N N 178 N 00 N
12 20250305 140117 55 60.00 KOSPI 화학 N N N Y 60 N 7050 80 2 1.15 509156200 71960 33.24 7000 7160 7000 9060 4880 6970 7076.05 2.00 0 20620 7356 7162 7056 6862 6756 7110 6810 225 2090 500 4320 10 1 44918407 3167 40.99 1.48 12 0.16 172.00 4772.00 18440 20240612 -61.77 6550 20241227 7.63 8160 -13.60 20250107 6580 7.14 20250210 18440 -61.77 20240612 6550 7.63 20241227 0.72 N 001340 500 224 억 900081 N N 178 N 00 N