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
008490/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
20250306,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15600,-150,5,-0.95,358967310,22985,96.14,15750,15890,15510,20450,11030,15750,15617.50,6.97,0,1192,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1805,29.49,0.41,12,0.20,529.00,38064.00,27900,20240222,-44.09,11920,20241209,30.87,17460,-10.65,20250206,12670,23.13,20250102,25650,-39.18,20240306,11920,30.87,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15610,-140,5,-0.89,342550670,21933,91.74,15750,15890,15510,20450,11030,15750,15618.05,6.97,0,1329,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1806,29.51,0.41,12,0.19,529.00,38064.00,27900,20240222,-44.05,11920,20241209,30.96,17460,-10.60,20250206,12670,23.20,20250102,25650,-39.14,20240306,11920,30.96,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15540,-210,5,-1.33,270778630,17323,72.46,15750,15890,15510,20450,11030,15750,15631.16,6.97,0,52,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1798,29.38,0.41,12,0.15,529.00,38064.00,27900,20240222,-44.30,11920,20241209,30.37,17460,-11.00,20250206,12670,22.65,20250102,25650,-39.42,20240306,11920,30.37,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15540,-210,5,-1.33,237200905,15166,63.43,15750,15890,15510,20450,11030,15750,15640.31,6.97,0,-883,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1798,29.38,0.41,12,0.13,529.00,38064.00,27900,20240222,-44.30,11920,20241209,30.37,17460,-11.00,20250206,12670,22.65,20250102,25650,-39.42,20240306,11920,30.37,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15580,-170,5,-1.08,188159290,12013,50.25,15750,15890,15520,20450,11030,15750,15662.97,6.97,0,-1189,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1802,29.45,0.41,12,0.10,529.00,38064.00,27900,20240222,-44.16,11920,20241209,30.70,17460,-10.77,20250206,12670,22.97,20250102,25650,-39.26,20240306,11920,30.70,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15620,-130,5,-0.83,129367000,8256,34.53,15750,15890,15520,20450,11030,15750,15669.45,6.97,0,-96,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1807,29.53,0.41,12,0.07,529.00,38064.00,27900,20240222,-44.01,11920,20241209,31.04,17460,-10.54,20250206,12670,23.28,20250102,25650,-39.10,20240306,11920,31.04,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15660,-90,5,-0.57,44069050,2798,11.70,15750,15890,15660,20450,11030,15750,15750.20,6.97,0,-1094,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1812,29.60,0.41,12,0.02,529.00,38064.00,27900,20240222,-43.87,11920,20241209,31.38,17460,-10.31,20250206,12670,23.60,20250102,25650,-38.95,20240306,11920,31.38,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250306,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15790,40,2,0.25,6785220,431,1.80,15750,15800,15700,20450,11030,15750,15742.97,6.97,0,179,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1827,29.85,0.41,12,0.00,529.00,38064.00,27900,20240222,-43.41,11920,20241209,32.47,17460,-9.56,20250206,12670,24.63,20250102,25650,-38.44,20240306,11920,32.47,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N
20250305,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15750,-10,5,-0.06,374260050,23888,135.89,15640,16080,15520,20450,11040,15760,15667.25,6.93,0,4102,16220,15990,15740,15510,15260,16105,15625,61,4690,500,10710,10,1,11569113,1822,29.77,0.41,12,0.21,529.00,38064.00,27900,20240222,-43.55,11920,20241209,32.13,17460,-9.79,20250206,12670,24.31,20250102,25650,-38.60,20240305,11920,32.13,20241209,0.43,N,008490,500,60 억,,802004,N,N,3,N,00,N
20250305,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15700,-60,5,-0.38,355043620,22666,128.94,15640,16080,15520,20450,11040,15760,15664.15,6.93,0,3456,16220,15990,15740,15510,15260,16105,15625,61,4690,500,10710,10,1,11569113,1816,29.68,0.41,12,0.20,529.00,38064.00,27900,20240222,-43.73,11920,20241209,31.71,17460,-10.08,20250206,12670,23.91,20250102,25650,-38.79,20240305,11920,31.71,20241209,0.43,N,008490,500,60 억,,802004,N,N,4,N,00,N
20250305,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15600,-160,5,-1.02,318439470,20327,115.63,15640,16080,15520,20450,11040,15760,15665.84,6.93,0,2604,16220,15990,15740,15510,15260,16105,15625,61,4690,500,10710,10,1,11569113,1805,29.49,0.41,12,0.18,529.00,38064.00,27900,20240222,-44.09,11920,20241209,30.87,17460,-10.65,20250206,12670,23.13,20250102,25650,-39.18,20240305,11920,30.87,20241209,0.43,N,008490,500,60 억,,802004,N,N,4,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 160228 55 60.00 KOSPI 화학 N N N Y 60 N 15600 -150 5 -0.95 358967310 22985 96.14 15750 15890 15510 20450 11030 15750 15617.50 6.97 0 1192 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1805 29.49 0.41 12 0.20 529.00 38064.00 27900 20240222 -44.09 11920 20241209 30.87 17460 -10.65 20250206 12670 23.13 20250102 25650 -39.18 20240306 11920 30.87 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
3 20250306 150228 55 60.00 KOSPI 화학 N N N Y 60 N 15610 -140 5 -0.89 342550670 21933 91.74 15750 15890 15510 20450 11030 15750 15618.05 6.97 0 1329 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1806 29.51 0.41 12 0.19 529.00 38064.00 27900 20240222 -44.05 11920 20241209 30.96 17460 -10.60 20250206 12670 23.20 20250102 25650 -39.14 20240306 11920 30.96 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
4 20250306 140229 55 60.00 KOSPI 화학 N N N Y 60 N 15540 -210 5 -1.33 270778630 17323 72.46 15750 15890 15510 20450 11030 15750 15631.16 6.97 0 52 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1798 29.38 0.41 12 0.15 529.00 38064.00 27900 20240222 -44.30 11920 20241209 30.37 17460 -11.00 20250206 12670 22.65 20250102 25650 -39.42 20240306 11920 30.37 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
5 20250306 130228 55 60.00 KOSPI 화학 N N N Y 60 N 15540 -210 5 -1.33 237200905 15166 63.43 15750 15890 15510 20450 11030 15750 15640.31 6.97 0 -883 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1798 29.38 0.41 12 0.13 529.00 38064.00 27900 20240222 -44.30 11920 20241209 30.37 17460 -11.00 20250206 12670 22.65 20250102 25650 -39.42 20240306 11920 30.37 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
6 20250306 120229 55 60.00 KOSPI 화학 N N N Y 60 N 15580 -170 5 -1.08 188159290 12013 50.25 15750 15890 15520 20450 11030 15750 15662.97 6.97 0 -1189 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1802 29.45 0.41 12 0.10 529.00 38064.00 27900 20240222 -44.16 11920 20241209 30.70 17460 -10.77 20250206 12670 22.97 20250102 25650 -39.26 20240306 11920 30.70 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
7 20250306 110228 55 60.00 KOSPI 화학 N N N Y 60 N 15620 -130 5 -0.83 129367000 8256 34.53 15750 15890 15520 20450 11030 15750 15669.45 6.97 0 -96 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1807 29.53 0.41 12 0.07 529.00 38064.00 27900 20240222 -44.01 11920 20241209 31.04 17460 -10.54 20250206 12670 23.28 20250102 25650 -39.10 20240306 11920 31.04 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
8 20250306 100229 55 60.00 KOSPI 화학 N N N Y 60 N 15660 -90 5 -0.57 44069050 2798 11.70 15750 15890 15660 20450 11030 15750 15750.20 6.97 0 -1094 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1812 29.60 0.41 12 0.02 529.00 38064.00 27900 20240222 -43.87 11920 20241209 31.38 17460 -10.31 20250206 12670 23.60 20250102 25650 -38.95 20240306 11920 31.38 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
9 20250306 090229 55 60.00 KOSPI 화학 N N N Y 60 N 15790 40 2 0.25 6785220 431 1.80 15750 15800 15700 20450 11030 15750 15742.97 6.97 0 179 16343 16046 15783 15486 15223 16195 15635 61 4700 500 10710 10 1 11569113 1827 29.85 0.41 12 0.00 529.00 38064.00 27900 20240222 -43.41 11920 20241209 32.47 17460 -9.56 20250206 12670 24.63 20250102 25650 -38.44 20240306 11920 32.47 20241209 0.43 N 008490 500 60 억 805920 N N 3 N 00 N
10 20250305 160227 55 60.00 KOSPI 화학 N N N Y 60 N 15750 -10 5 -0.06 374260050 23888 135.89 15640 16080 15520 20450 11040 15760 15667.25 6.93 0 4102 16220 15990 15740 15510 15260 16105 15625 61 4690 500 10710 10 1 11569113 1822 29.77 0.41 12 0.21 529.00 38064.00 27900 20240222 -43.55 11920 20241209 32.13 17460 -9.79 20250206 12670 24.31 20250102 25650 -38.60 20240305 11920 32.13 20241209 0.43 N 008490 500 60 억 802004 N N 3 N 00 N
11 20250305 150228 55 60.00 KOSPI 화학 N N N Y 60 N 15700 -60 5 -0.38 355043620 22666 128.94 15640 16080 15520 20450 11040 15760 15664.15 6.93 0 3456 16220 15990 15740 15510 15260 16105 15625 61 4690 500 10710 10 1 11569113 1816 29.68 0.41 12 0.20 529.00 38064.00 27900 20240222 -43.73 11920 20241209 31.71 17460 -10.08 20250206 12670 23.91 20250102 25650 -38.79 20240305 11920 31.71 20241209 0.43 N 008490 500 60 억 802004 N N 4 N 00 N
12 20250305 140226 55 60.00 KOSPI 화학 N N N Y 60 N 15600 -160 5 -1.02 318439470 20327 115.63 15640 16080 15520 20450 11040 15760 15665.84 6.93 0 2604 16220 15990 15740 15510 15260 16105 15625 61 4690 500 10710 10 1 11569113 1805 29.49 0.41 12 0.18 529.00 38064.00 27900 20240222 -44.09 11920 20241209 30.87 17460 -10.65 20250206 12670 23.13 20250102 25650 -39.18 20240305 11920 30.87 20241209 0.43 N 008490 500 60 억 802004 N N 4 N 00 N