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
003350/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
20250306,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48700,850,2,1.78,3501924825,71470,133.90,47850,49850,47500,62200,33500,47850,48998.67,1.98,0,7297,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2207,30.30,4.08,12,1.58,1607.00,11934.00,89400,20240903,-45.53,22600,20240227,115.49,55300,-11.93,20250106,42250,15.27,20250210,89400,-45.53,20240903,22700,114.54,20240307,4.13,N,003350,500,22 억,,89815,N,N,3,N,00,N
20250306,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48350,500,2,1.04,3358613625,68514,128.36,47850,49850,47500,62200,33500,47850,49020.84,1.98,0,6890,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2191,30.09,4.05,12,1.51,1607.00,11934.00,89400,20240903,-45.92,22600,20240227,113.94,55300,-12.57,20250106,42250,14.44,20250210,89400,-45.92,20240903,22700,113.00,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250306,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48975,1125,2,2.35,3050041050,62163,116.46,47850,49850,47500,62200,33500,47850,49065.22,1.98,0,6774,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2220,30.48,4.10,12,1.37,1607.00,11934.00,89400,20240903,-45.22,22600,20240227,116.70,55300,-11.44,20250106,42250,15.92,20250210,89400,-45.22,20240903,22700,115.75,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250306,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48800,950,2,1.99,2873922250,58562,109.71,47850,49850,47500,62200,33500,47850,49074.87,1.98,0,6710,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2212,30.37,4.09,12,1.29,1607.00,11934.00,89400,20240903,-45.41,22600,20240227,115.93,55300,-11.75,20250106,42250,15.50,20250210,89400,-45.41,20240903,22700,114.98,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250306,120142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49350,1500,2,3.13,2482721150,50607,94.81,47850,49850,47500,62200,33500,47850,49058.85,1.98,0,7519,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2237,30.71,4.14,12,1.12,1607.00,11934.00,89400,20240903,-44.80,22600,20240227,118.36,55300,-10.76,20250106,42250,16.80,20250210,89400,-44.80,20240903,22700,117.40,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250306,110142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49450,1600,2,3.34,2283619775,46563,87.23,47850,49850,47500,62200,33500,47850,49043.66,1.98,0,7396,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2241,30.77,4.14,12,1.03,1607.00,11934.00,89400,20240903,-44.69,22600,20240227,118.81,55300,-10.58,20250106,42250,17.04,20250210,89400,-44.69,20240903,22700,117.84,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250306,100142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49350,1500,2,3.13,1431868675,29334,54.96,47850,49600,47500,62200,33500,47850,48812.60,1.98,0,6648,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2237,30.71,4.14,12,0.65,1607.00,11934.00,89400,20240903,-44.80,22600,20240227,118.36,55300,-10.76,20250106,42250,16.80,20250210,89400,-44.80,20240903,22700,117.40,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250306,090142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47650,-200,5,-0.42,67099400,1405,2.63,47850,47900,47600,62200,33500,47850,47757.58,1.98,0,-38,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2159,29.65,3.99,12,0.03,1607.00,11934.00,89400,20240903,-46.70,22600,20240227,110.84,55300,-13.83,20250106,42250,12.78,20250210,89400,-46.70,20240903,22700,109.91,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N
20250305,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47850,800,2,1.70,2510894575,52641,65.07,47050,48350,47050,61100,32950,47050,47698.69,1.68,0,14167,49483,48266,47533,46316,45583,47900,45950,23,14050,500,29170,50,1,4532000,2169,29.78,4.01,12,1.16,1607.00,11934.00,89400,20240903,-46.48,22600,20240227,111.73,55300,-13.47,20250106,42250,13.25,20250210,89400,-46.48,20240903,22700,110.79,20240307,3.82,N,003350,500,22 억,,76298,N,N,2,N,00,N
20250305,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47650,600,2,1.28,2364247700,49575,61.28,47050,48350,47050,61100,32950,47050,47690.67,1.68,0,14096,49483,48266,47533,46316,45583,47900,45950,23,14050,500,29170,50,1,4532000,2159,29.65,3.99,12,1.09,1607.00,11934.00,89400,20240903,-46.70,22600,20240227,110.84,55300,-13.83,20250106,42250,12.78,20250210,89400,-46.70,20240903,22700,109.91,20240307,3.82,N,003350,500,22 억,,76298,N,N,22,N,00,N
20250305,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47450,400,2,0.85,2125931800,44570,55.09,47050,48350,47050,61100,32950,47050,47699.11,1.68,0,11768,49483,48266,47533,46316,45583,47900,45950,23,14050,500,29170,50,1,4532000,2150,29.53,3.98,12,0.98,1607.00,11934.00,89400,20240903,-46.92,22600,20240227,109.96,55300,-14.20,20250106,42250,12.31,20250210,89400,-46.92,20240903,22700,109.03,20240307,3.82,N,003350,500,22 억,,76298,N,N,22,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 160142 55 40.00 KOSPI 화학 N N N Y 40 N 48700 850 2 1.78 3501924825 71470 133.90 47850 49850 47500 62200 33500 47850 48998.67 1.98 0 7297 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2207 30.30 4.08 12 1.58 1607.00 11934.00 89400 20240903 -45.53 22600 20240227 115.49 55300 -11.93 20250106 42250 15.27 20250210 89400 -45.53 20240903 22700 114.54 20240307 4.13 N 003350 500 22 억 89815 N N 3 N 00 N
3 20250306 150142 55 40.00 KOSPI 화학 N N N Y 40 N 48350 500 2 1.04 3358613625 68514 128.36 47850 49850 47500 62200 33500 47850 49020.84 1.98 0 6890 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2191 30.09 4.05 12 1.51 1607.00 11934.00 89400 20240903 -45.92 22600 20240227 113.94 55300 -12.57 20250106 42250 14.44 20250210 89400 -45.92 20240903 22700 113.00 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
4 20250306 140142 55 40.00 KOSPI 화학 N N N Y 40 N 48975 1125 2 2.35 3050041050 62163 116.46 47850 49850 47500 62200 33500 47850 49065.22 1.98 0 6774 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2220 30.48 4.10 12 1.37 1607.00 11934.00 89400 20240903 -45.22 22600 20240227 116.70 55300 -11.44 20250106 42250 15.92 20250210 89400 -45.22 20240903 22700 115.75 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
5 20250306 130142 55 40.00 KOSPI 화학 N N N Y 40 N 48800 950 2 1.99 2873922250 58562 109.71 47850 49850 47500 62200 33500 47850 49074.87 1.98 0 6710 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2212 30.37 4.09 12 1.29 1607.00 11934.00 89400 20240903 -45.41 22600 20240227 115.93 55300 -11.75 20250106 42250 15.50 20250210 89400 -45.41 20240903 22700 114.98 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
6 20250306 120142 55 40.00 KOSPI 화학 N N N Y 40 N 49350 1500 2 3.13 2482721150 50607 94.81 47850 49850 47500 62200 33500 47850 49058.85 1.98 0 7519 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2237 30.71 4.14 12 1.12 1607.00 11934.00 89400 20240903 -44.80 22600 20240227 118.36 55300 -10.76 20250106 42250 16.80 20250210 89400 -44.80 20240903 22700 117.40 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
7 20250306 110142 55 40.00 KOSPI 화학 N N N Y 40 N 49450 1600 2 3.34 2283619775 46563 87.23 47850 49850 47500 62200 33500 47850 49043.66 1.98 0 7396 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2241 30.77 4.14 12 1.03 1607.00 11934.00 89400 20240903 -44.69 22600 20240227 118.81 55300 -10.58 20250106 42250 17.04 20250210 89400 -44.69 20240903 22700 117.84 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
8 20250306 100142 55 40.00 KOSPI 화학 N N N Y 40 N 49350 1500 2 3.13 1431868675 29334 54.96 47850 49600 47500 62200 33500 47850 48812.60 1.98 0 6648 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2237 30.71 4.14 12 0.65 1607.00 11934.00 89400 20240903 -44.80 22600 20240227 118.36 55300 -10.76 20250106 42250 16.80 20250210 89400 -44.80 20240903 22700 117.40 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
9 20250306 090142 55 40.00 KOSPI 화학 N N N Y 40 N 47650 -200 5 -0.42 67099400 1405 2.63 47850 47900 47600 62200 33500 47850 47757.58 1.98 0 -38 49050 48450 47750 47150 46450 48750 47450 23 14350 500 29660 50 1 4532000 2159 29.65 3.99 12 0.03 1607.00 11934.00 89400 20240903 -46.70 22600 20240227 110.84 55300 -13.83 20250106 42250 12.78 20250210 89400 -46.70 20240903 22700 109.91 20240307 4.13 N 003350 500 22 억 89815 N N 2 N 00 N
10 20250305 160141 55 40.00 KOSPI 화학 N N N Y 40 N 47850 800 2 1.70 2510894575 52641 65.07 47050 48350 47050 61100 32950 47050 47698.69 1.68 0 14167 49483 48266 47533 46316 45583 47900 45950 23 14050 500 29170 50 1 4532000 2169 29.78 4.01 12 1.16 1607.00 11934.00 89400 20240903 -46.48 22600 20240227 111.73 55300 -13.47 20250106 42250 13.25 20250210 89400 -46.48 20240903 22700 110.79 20240307 3.82 N 003350 500 22 억 76298 N N 2 N 00 N
11 20250305 150142 55 40.00 KOSPI 화학 N N N Y 40 N 47650 600 2 1.28 2364247700 49575 61.28 47050 48350 47050 61100 32950 47050 47690.67 1.68 0 14096 49483 48266 47533 46316 45583 47900 45950 23 14050 500 29170 50 1 4532000 2159 29.65 3.99 12 1.09 1607.00 11934.00 89400 20240903 -46.70 22600 20240227 110.84 55300 -13.83 20250106 42250 12.78 20250210 89400 -46.70 20240903 22700 109.91 20240307 3.82 N 003350 500 22 억 76298 N N 22 N 00 N
12 20250305 140141 55 40.00 KOSPI 화학 N N N Y 40 N 47450 400 2 0.85 2125931800 44570 55.09 47050 48350 47050 61100 32950 47050 47699.11 1.68 0 11768 49483 48266 47533 46316 45583 47900 45950 23 14050 500 29170 50 1 4532000 2150 29.53 3.98 12 0.98 1607.00 11934.00 89400 20240903 -46.92 22600 20240227 109.96 55300 -14.20 20250106 42250 12.31 20250210 89400 -46.92 20240903 22700 109.03 20240307 3.82 N 003350 500 22 억 76298 N N 22 N 00 N