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
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
20250306,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5290,20,2,0.38,685849640,128790,78.77,5370,5380,5290,6850,3690,5270,5325.33,6.74,0,34639,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5167,5.36,0.32,12,0.13,987.00,16314.00,9670,20240227,-45.29,5060,20250304,4.55,6180,-14.40,20250106,5060,4.55,20250304,9600,-44.90,20240502,5060,4.55,20250304,0.27,N,002350,500,508 억,,6587670,N,N,3,N,00,N
20250306,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,634197210,119070,72.82,5370,5380,5290,6850,3690,5270,5326.26,6.74,0,36695,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5196,5.39,0.33,12,0.12,987.00,16314.00,9670,20240227,-44.98,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250306,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,562375410,105571,64.57,5370,5380,5290,6850,3690,5270,5326.99,6.74,0,33792,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5196,5.39,0.33,12,0.11,987.00,16314.00,9670,20240227,-44.98,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250306,130129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,60,2,1.14,474844620,89113,54.50,5370,5380,5300,6850,3690,5270,5328.57,6.74,0,27369,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5206,5.40,0.33,12,0.09,987.00,16314.00,9670,20240227,-44.88,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250306,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5350,80,2,1.52,413842745,77674,47.51,5370,5380,5300,6850,3690,5270,5327.94,6.74,0,20494,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5225,5.42,0.33,12,0.08,987.00,16314.00,9670,20240227,-44.67,5060,20250304,5.73,6180,-13.43,20250106,5060,5.73,20250304,9600,-44.27,20240502,5060,5.73,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250306,110130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,40,2,0.76,237708075,44541,27.24,5370,5380,5300,6850,3690,5270,5336.84,6.74,0,11483,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5186,5.38,0.33,12,0.05,987.00,16314.00,9670,20240227,-45.09,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250306,100130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,40,2,0.76,137831675,25739,15.74,5370,5380,5300,6850,3690,5270,5354.97,6.74,0,5504,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5186,5.38,0.33,12,0.03,987.00,16314.00,9670,20240227,-45.09,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250306,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,90,2,1.71,8138520,1519,0.93,5370,5370,5300,6850,3690,5270,5357.81,6.74,0,133,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5235,5.43,0.33,12,0.00,987.00,16314.00,9670,20240227,-44.57,5060,20250304,5.93,6180,-13.27,20250106,5060,5.93,20250304,9600,-44.17,20240502,5060,5.93,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N
20250305,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,130,2,2.53,855930340,163451,49.29,5220,5300,5140,6680,3600,5140,5236.43,6.67,0,63008,5380,5260,5160,5040,4940,5320,5100,508,1540,500,3900,10,1,97667877,5147,5.34,0.32,12,0.17,987.00,16314.00,9670,20240227,-45.50,5060,20250304,4.15,6180,-14.72,20250106,5060,4.15,20250304,9600,-45.10,20240502,5060,4.15,20250304,0.25,N,002350,500,508 억,,6519165,N,N,141,N,00,N
20250305,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,140,2,2.72,822224525,157065,47.36,5220,5290,5140,6680,3600,5140,5234.93,6.67,0,62469,5380,5260,5160,5040,4940,5320,5100,508,1540,500,3900,10,1,97667877,5157,5.35,0.32,12,0.16,987.00,16314.00,9670,20240227,-45.40,5060,20250304,4.35,6180,-14.56,20250106,5060,4.35,20250304,9600,-45.00,20240502,5060,4.35,20250304,0.25,N,002350,500,508 억,,6519165,N,N,81,N,00,N
20250305,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5260,120,2,2.33,751778555,143724,43.34,5220,5290,5140,6680,3600,5140,5230.71,6.67,0,58756,5380,5260,5160,5040,4940,5320,5100,508,1540,500,3900,10,1,97667877,5137,5.33,0.32,12,0.15,987.00,16314.00,9670,20240227,-45.60,5060,20250304,3.95,6180,-14.89,20250106,5060,3.95,20250304,9600,-45.21,20240502,5060,3.95,20250304,0.25,N,002350,500,508 억,,6519165,N,N,81,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 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5290 20 2 0.38 685849640 128790 78.77 5370 5380 5290 6850 3690 5270 5325.33 6.74 0 34639 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5167 5.36 0.32 12 0.13 987.00 16314.00 9670 20240227 -45.29 5060 20250304 4.55 6180 -14.40 20250106 5060 4.55 20250304 9600 -44.90 20240502 5060 4.55 20250304 0.27 N 002350 500 508 억 6587670 N N 3 N 00 N
3 20250306 150130 55 60.00 KOSPI 화학 N N N Y 60 N 5320 50 2 0.95 634197210 119070 72.82 5370 5380 5290 6850 3690 5270 5326.26 6.74 0 36695 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5196 5.39 0.33 12 0.12 987.00 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 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
4 20250306 140130 55 60.00 KOSPI 화학 N N N Y 60 N 5320 50 2 0.95 562375410 105571 64.57 5370 5380 5290 6850 3690 5270 5326.99 6.74 0 33792 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 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 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
5 20250306 130129 55 60.00 KOSPI 화학 N N N Y 60 N 5330 60 2 1.14 474844620 89113 54.50 5370 5380 5300 6850 3690 5270 5328.57 6.74 0 27369 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5206 5.40 0.33 12 0.09 987.00 16314.00 9670 20240227 -44.88 5060 20250304 5.34 6180 -13.75 20250106 5060 5.34 20250304 9600 -44.48 20240502 5060 5.34 20250304 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
6 20250306 120130 55 60.00 KOSPI 화학 N N N Y 60 N 5350 80 2 1.52 413842745 77674 47.51 5370 5380 5300 6850 3690 5270 5327.94 6.74 0 20494 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5225 5.42 0.33 12 0.08 987.00 16314.00 9670 20240227 -44.67 5060 20250304 5.73 6180 -13.43 20250106 5060 5.73 20250304 9600 -44.27 20240502 5060 5.73 20250304 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
7 20250306 110130 55 60.00 KOSPI 화학 N N N Y 60 N 5310 40 2 0.76 237708075 44541 27.24 5370 5380 5300 6850 3690 5270 5336.84 6.74 0 11483 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5186 5.38 0.33 12 0.05 987.00 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 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
8 20250306 100130 55 60.00 KOSPI 화학 N N N Y 60 N 5310 40 2 0.76 137831675 25739 15.74 5370 5380 5300 6850 3690 5270 5354.97 6.74 0 5504 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5186 5.38 0.33 12 0.03 987.00 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 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
9 20250306 090130 55 60.00 KOSPI 화학 N N N Y 60 N 5360 90 2 1.71 8138520 1519 0.93 5370 5370 5300 6850 3690 5270 5357.81 6.74 0 133 5396 5332 5236 5172 5076 5365 5205 508 1580 500 4000 10 1 97667877 5235 5.43 0.33 12 0.00 987.00 16314.00 9670 20240227 -44.57 5060 20250304 5.93 6180 -13.27 20250106 5060 5.93 20250304 9600 -44.17 20240502 5060 5.93 20250304 0.27 N 002350 500 508 억 6587670 N N 141 N 00 N
10 20250305 160129 55 60.00 KOSPI 화학 N N N Y 60 N 5270 130 2 2.53 855930340 163451 49.29 5220 5300 5140 6680 3600 5140 5236.43 6.67 0 63008 5380 5260 5160 5040 4940 5320 5100 508 1540 500 3900 10 1 97667877 5147 5.34 0.32 12 0.17 987.00 16314.00 9670 20240227 -45.50 5060 20250304 4.15 6180 -14.72 20250106 5060 4.15 20250304 9600 -45.10 20240502 5060 4.15 20250304 0.25 N 002350 500 508 억 6519165 N N 141 N 00 N
11 20250305 150130 55 60.00 KOSPI 화학 N N N Y 60 N 5280 140 2 2.72 822224525 157065 47.36 5220 5290 5140 6680 3600 5140 5234.93 6.67 0 62469 5380 5260 5160 5040 4940 5320 5100 508 1540 500 3900 10 1 97667877 5157 5.35 0.32 12 0.16 987.00 16314.00 9670 20240227 -45.40 5060 20250304 4.35 6180 -14.56 20250106 5060 4.35 20250304 9600 -45.00 20240502 5060 4.35 20250304 0.25 N 002350 500 508 억 6519165 N N 81 N 00 N
12 20250305 140129 55 60.00 KOSPI 화학 N N N Y 60 N 5260 120 2 2.33 751778555 143724 43.34 5220 5290 5140 6680 3600 5140 5230.71 6.67 0 58756 5380 5260 5160 5040 4940 5320 5100 508 1540 500 3900 10 1 97667877 5137 5.33 0.32 12 0.15 987.00 16314.00 9670 20240227 -45.60 5060 20250304 3.95 6180 -14.89 20250106 5060 3.95 20250304 9600 -45.21 20240502 5060 3.95 20250304 0.25 N 002350 500 508 억 6519165 N N 81 N 00 N