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
001550/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
20250306,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,60099560,5805,117.82,10310,10400,10270,13490,7270,10380,10353.07,0.65,0,-339,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,3,N,00,N
20250306,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-50,5,-0.48,58833920,5683,115.34,10310,10400,10270,13490,7270,10380,10352.62,0.65,0,-305,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,536,-5.94,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-24.04,9310,20241115,10.96,11860,-12.90,20250123,10200,1.27,20250304,13500,-23.48,20240326,9310,10.96,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250306,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,52405380,5062,102.74,10310,10400,10270,13490,7270,10380,10352.70,0.65,0,-289,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.10,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250306,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10390,10,2,0.10,49696180,4801,97.44,10310,10400,10270,13490,7270,10380,10351.21,0.65,0,-289,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.09,-1740.00,10070.00,13600,20240222,-23.60,9310,20241115,11.60,11860,-12.39,20250123,10200,1.86,20250304,13500,-23.04,20240326,9310,11.60,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250306,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,-40,5,-0.39,45626610,4409,89.49,10310,10400,10270,13490,7270,10380,10348.52,0.65,0,-180,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,537,-5.94,1.03,12,0.08,-1740.00,10070.00,13600,20240222,-23.97,9310,20241115,11.06,11860,-12.82,20250123,10200,1.37,20250304,13500,-23.41,20240326,9310,11.06,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250306,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10390,10,2,0.10,42237620,4082,82.85,10310,10400,10270,13490,7270,10380,10347.29,0.65,0,-87,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.08,-1740.00,10070.00,13600,20240222,-23.60,9310,20241115,11.60,11860,-12.39,20250123,10200,1.86,20250304,13500,-23.04,20240326,9310,11.60,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250306,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10350,-30,5,-0.29,20588500,1984,40.27,10310,10400,10310,13490,7270,10380,10377.27,0.65,0,-10,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,537,-5.95,1.03,12,0.04,-1740.00,10070.00,13600,20240222,-23.90,9310,20241115,11.17,11860,-12.73,20250123,10200,1.47,20250304,13500,-23.33,20240326,9310,11.17,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250306,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,-70,5,-0.67,1031000,100,2.03,10310,10310,10310,13490,7270,10380,10310.00,0.65,0,0,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,535,-5.93,1.02,12,0.00,-1740.00,10070.00,13600,20240222,-24.19,9310,20241115,10.74,11860,-13.07,20250123,10200,1.08,20250304,13500,-23.63,20240326,9310,10.74,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N
20250305,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,90,2,0.87,49375485,4782,32.46,10350,10440,10250,13370,7210,10290,10325.28,0.65,0,101,10736,10512,10356,10132,9976,10435,10055,260,3080,5000,7400,10,1,5192239,539,-5.97,1.03,12,0.09,-1740.00,10070.00,13610,20240221,-23.73,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.57,N,001550,5000,259 억,,33745,N,N,1,N,00,N
20250305,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,120,2,1.17,44899005,4351,29.53,10350,10440,10250,13370,7210,10290,10319.24,0.65,0,105,10736,10512,10356,10132,9976,10435,10055,260,3080,5000,7400,10,1,5192239,541,-5.98,1.03,12,0.08,-1740.00,10070.00,13610,20240221,-23.51,9310,20241115,11.82,11860,-12.23,20250123,10200,2.06,20250304,13500,-22.89,20240326,9310,11.82,20241115,1.57,N,001550,5000,259 억,,33745,N,N,0,N,00,N
20250305,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,70,2,0.68,38647825,3750,25.45,10350,10380,10250,13370,7210,10290,10306.09,0.65,0,184,10736,10512,10356,10132,9976,10435,10055,260,3080,5000,7400,10,1,5192239,538,-5.95,1.03,12,0.07,-1740.00,10070.00,13610,20240221,-23.88,9310,20241115,11.28,11860,-12.65,20250123,10200,1.57,20250304,13500,-23.26,20240326,9310,11.28,20241115,1.57,N,001550,5000,259 억,,33745,N,N,0,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 160121 57 100.00 KOSPI 화학 N N N N N 10380 0 3 0.00 60099560 5805 117.82 10310 10400 10270 13490 7270 10380 10353.07 0.65 0 -339 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 539 -5.97 1.03 12 0.11 -1740.00 10070.00 13600 20240222 -23.68 9310 20241115 11.49 11860 -12.48 20250123 10200 1.76 20250304 13500 -23.11 20240326 9310 11.49 20241115 1.58 N 001550 5000 259 억 33584 N N 3 N 00 N
3 20250306 150121 57 100.00 KOSPI 화학 N N N N N 10330 -50 5 -0.48 58833920 5683 115.34 10310 10400 10270 13490 7270 10380 10352.62 0.65 0 -305 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 536 -5.94 1.03 12 0.11 -1740.00 10070.00 13600 20240222 -24.04 9310 20241115 10.96 11860 -12.90 20250123 10200 1.27 20250304 13500 -23.48 20240326 9310 10.96 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
4 20250306 140121 57 100.00 KOSPI 화학 N N N N N 10380 0 3 0.00 52405380 5062 102.74 10310 10400 10270 13490 7270 10380 10352.70 0.65 0 -289 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 539 -5.97 1.03 12 0.10 -1740.00 10070.00 13600 20240222 -23.68 9310 20241115 11.49 11860 -12.48 20250123 10200 1.76 20250304 13500 -23.11 20240326 9310 11.49 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
5 20250306 130121 57 100.00 KOSPI 화학 N N N N N 10390 10 2 0.10 49696180 4801 97.44 10310 10400 10270 13490 7270 10380 10351.21 0.65 0 -289 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 539 -5.97 1.03 12 0.09 -1740.00 10070.00 13600 20240222 -23.60 9310 20241115 11.60 11860 -12.39 20250123 10200 1.86 20250304 13500 -23.04 20240326 9310 11.60 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
6 20250306 120121 57 100.00 KOSPI 화학 N N N N N 10340 -40 5 -0.39 45626610 4409 89.49 10310 10400 10270 13490 7270 10380 10348.52 0.65 0 -180 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 537 -5.94 1.03 12 0.08 -1740.00 10070.00 13600 20240222 -23.97 9310 20241115 11.06 11860 -12.82 20250123 10200 1.37 20250304 13500 -23.41 20240326 9310 11.06 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
7 20250306 110121 57 100.00 KOSPI 화학 N N N N N 10390 10 2 0.10 42237620 4082 82.85 10310 10400 10270 13490 7270 10380 10347.29 0.65 0 -87 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 539 -5.97 1.03 12 0.08 -1740.00 10070.00 13600 20240222 -23.60 9310 20241115 11.60 11860 -12.39 20250123 10200 1.86 20250304 13500 -23.04 20240326 9310 11.60 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
8 20250306 100121 57 100.00 KOSPI 화학 N N N N N 10350 -30 5 -0.29 20588500 1984 40.27 10310 10400 10310 13490 7270 10380 10377.27 0.65 0 -10 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 537 -5.95 1.03 12 0.04 -1740.00 10070.00 13600 20240222 -23.90 9310 20241115 11.17 11860 -12.73 20250123 10200 1.47 20250304 13500 -23.33 20240326 9310 11.17 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
9 20250306 090121 57 100.00 KOSPI 화학 N N N N N 10310 -70 5 -0.67 1031000 100 2.03 10310 10310 10310 13490 7270 10380 10310.00 0.65 0 0 10546 10462 10356 10272 10166 10505 10315 260 3110 5000 7470 10 1 5192239 535 -5.93 1.02 12 0.00 -1740.00 10070.00 13600 20240222 -24.19 9310 20241115 10.74 11860 -13.07 20250123 10200 1.08 20250304 13500 -23.63 20240326 9310 10.74 20241115 1.58 N 001550 5000 259 억 33584 N N 1 N 00 N
10 20250305 160121 57 100.00 KOSPI 화학 N N N N N 10380 90 2 0.87 49375485 4782 32.46 10350 10440 10250 13370 7210 10290 10325.28 0.65 0 101 10736 10512 10356 10132 9976 10435 10055 260 3080 5000 7400 10 1 5192239 539 -5.97 1.03 12 0.09 -1740.00 10070.00 13610 20240221 -23.73 9310 20241115 11.49 11860 -12.48 20250123 10200 1.76 20250304 13500 -23.11 20240326 9310 11.49 20241115 1.57 N 001550 5000 259 억 33745 N N 1 N 00 N
11 20250305 150121 57 100.00 KOSPI 화학 N N N N N 10410 120 2 1.17 44899005 4351 29.53 10350 10440 10250 13370 7210 10290 10319.24 0.65 0 105 10736 10512 10356 10132 9976 10435 10055 260 3080 5000 7400 10 1 5192239 541 -5.98 1.03 12 0.08 -1740.00 10070.00 13610 20240221 -23.51 9310 20241115 11.82 11860 -12.23 20250123 10200 2.06 20250304 13500 -22.89 20240326 9310 11.82 20241115 1.57 N 001550 5000 259 억 33745 N N 0 N 00 N
12 20250305 140120 57 100.00 KOSPI 화학 N N N N N 10360 70 2 0.68 38647825 3750 25.45 10350 10380 10250 13370 7210 10290 10306.09 0.65 0 184 10736 10512 10356 10132 9976 10435 10055 260 3080 5000 7400 10 1 5192239 538 -5.95 1.03 12 0.07 -1740.00 10070.00 13610 20240221 -23.88 9310 20241115 11.28 11860 -12.65 20250123 10200 1.57 20250304 13500 -23.26 20240326 9310 11.28 20241115 1.57 N 001550 5000 259 억 33745 N N 0 N 00 N