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
010640/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
20250306,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,110,2,1.75,313565095,49607,84.61,6290,6410,6250,8150,4390,6270,6320.08,2.07,0,1300,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,638,20.19,1.95,12,0.50,316.00,3273.00,8500,20241216,-24.94,5250,20240222,21.52,8120,-21.43,20250205,6000,6.33,20250304,8500,-24.94,20241216,5260,21.29,20240306,6.46,N,010640,500,50 억,,207070,N,N,15,N,00,N
20250306,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,70,2,1.12,256748725,40691,69.41,6290,6410,6250,8150,4390,6270,6309.72,2.07,0,-767,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,634,20.06,1.94,12,0.41,316.00,3273.00,8500,20241216,-25.41,5250,20240222,20.76,8120,-21.92,20250205,6000,5.67,20250304,8500,-25.41,20241216,5260,20.53,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,120,2,1.91,239059355,37916,64.67,6290,6410,6250,8150,4390,6270,6304.97,2.07,0,-411,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,639,20.22,1.95,12,0.38,316.00,3273.00,8500,20241216,-24.82,5250,20240222,21.71,8120,-21.31,20250205,6000,6.50,20250304,8500,-24.82,20241216,5260,21.48,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,40,2,0.64,196413435,31188,53.20,6290,6410,6250,8150,4390,6270,6297.72,2.07,0,-2388,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,631,19.97,1.93,12,0.31,316.00,3273.00,8500,20241216,-25.76,5250,20240222,20.19,8120,-22.29,20250205,6000,5.17,20250304,8500,-25.76,20241216,5260,19.96,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,120243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,60,2,0.96,186386275,29598,50.49,6290,6410,6250,8150,4390,6270,6297.26,2.07,0,-2043,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,633,20.03,1.93,12,0.30,316.00,3273.00,8500,20241216,-25.53,5250,20240222,20.57,8120,-22.04,20250205,6000,5.50,20250304,8500,-25.53,20241216,5260,20.34,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,110242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,20,2,0.32,177072485,28122,47.97,6290,6410,6250,8150,4390,6270,6296.58,2.07,0,-1832,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,629,19.91,1.92,12,0.28,316.00,3273.00,8500,20241216,-26.00,5250,20240222,19.81,8120,-22.54,20250205,6000,4.83,20250304,8500,-26.00,20241216,5260,19.58,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,100243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,10,2,0.16,148409810,23542,40.16,6290,6410,6250,8150,4390,6270,6304.04,2.07,0,-1718,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,628,19.87,1.92,12,0.24,316.00,3273.00,8500,20241216,-26.12,5250,20240222,19.62,8120,-22.66,20250205,6000,4.67,20250304,8500,-26.12,20241216,5260,19.39,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,090246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,90,2,1.44,21078340,3312,5.65,6290,6410,6290,8150,4390,6270,6364.23,2.07,0,-337,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,636,20.13,1.94,12,0.03,316.00,3273.00,8500,20241216,-25.18,5250,20240222,21.14,8120,-21.67,20250205,6000,6.00,20250304,8500,-25.18,20241216,5260,20.91,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250305,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,200,2,3.29,358047370,57802,25.22,6070,6300,6070,7890,4250,6070,6195.19,2.05,0,1524,6623,6346,6173,5896,5723,6260,5810,50,1820,500,4240,10,1,10000000,627,17.13,1.95,12,0.58,366.00,3222.00,8500,20241216,-26.24,5250,20240222,19.43,8120,-22.78,20250205,6000,4.50,20250304,8500,-26.24,20241216,5260,19.20,20240306,6.42,N,010640,500,50 억,,204804,N,N,6,N,00,N
20250305,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,220,2,3.62,341794850,55207,24.09,6070,6300,6070,7890,4250,6070,6192.70,2.05,0,2555,6623,6346,6173,5896,5723,6260,5810,50,1820,500,4240,10,1,10000000,629,17.19,1.95,12,0.55,366.00,3222.00,8500,20241216,-26.00,5250,20240222,19.81,8120,-22.54,20250205,6000,4.83,20250304,8500,-26.00,20241216,5260,19.58,20240306,6.42,N,010640,500,50 억,,204804,N,N,0,N,00,N
20250305,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,170,2,2.80,318871380,51548,22.49,6070,6270,6070,7890,4250,6070,6187.50,2.05,0,3110,6623,6346,6173,5896,5723,6260,5810,50,1820,500,4240,10,1,10000000,624,17.05,1.94,12,0.52,366.00,3222.00,8500,20241216,-26.59,5250,20240222,18.86,8120,-23.15,20250205,6000,4.00,20250304,8500,-26.59,20241216,5260,18.63,20240306,6.42,N,010640,500,50 억,,204804,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 160243 57 100.00 KOSPI 화학 N N N N N 6380 110 2 1.75 313565095 49607 84.61 6290 6410 6250 8150 4390 6270 6320.08 2.07 0 1300 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 638 20.19 1.95 12 0.50 316.00 3273.00 8500 20241216 -24.94 5250 20240222 21.52 8120 -21.43 20250205 6000 6.33 20250304 8500 -24.94 20241216 5260 21.29 20240306 6.46 N 010640 500 50 억 207070 N N 15 N 00 N
3 20250306 150244 57 100.00 KOSPI 화학 N N N N N 6340 70 2 1.12 256748725 40691 69.41 6290 6410 6250 8150 4390 6270 6309.72 2.07 0 -767 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 634 20.06 1.94 12 0.41 316.00 3273.00 8500 20241216 -25.41 5250 20240222 20.76 8120 -21.92 20250205 6000 5.67 20250304 8500 -25.41 20241216 5260 20.53 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
4 20250306 140244 57 100.00 KOSPI 화학 N N N N N 6390 120 2 1.91 239059355 37916 64.67 6290 6410 6250 8150 4390 6270 6304.97 2.07 0 -411 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 639 20.22 1.95 12 0.38 316.00 3273.00 8500 20241216 -24.82 5250 20240222 21.71 8120 -21.31 20250205 6000 6.50 20250304 8500 -24.82 20241216 5260 21.48 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
5 20250306 130243 57 100.00 KOSPI 화학 N N N N N 6310 40 2 0.64 196413435 31188 53.20 6290 6410 6250 8150 4390 6270 6297.72 2.07 0 -2388 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 631 19.97 1.93 12 0.31 316.00 3273.00 8500 20241216 -25.76 5250 20240222 20.19 8120 -22.29 20250205 6000 5.17 20250304 8500 -25.76 20241216 5260 19.96 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
6 20250306 120243 57 100.00 KOSPI 화학 N N N N N 6330 60 2 0.96 186386275 29598 50.49 6290 6410 6250 8150 4390 6270 6297.26 2.07 0 -2043 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 633 20.03 1.93 12 0.30 316.00 3273.00 8500 20241216 -25.53 5250 20240222 20.57 8120 -22.04 20250205 6000 5.50 20250304 8500 -25.53 20241216 5260 20.34 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
7 20250306 110242 57 100.00 KOSPI 화학 N N N N N 6290 20 2 0.32 177072485 28122 47.97 6290 6410 6250 8150 4390 6270 6296.58 2.07 0 -1832 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 629 19.91 1.92 12 0.28 316.00 3273.00 8500 20241216 -26.00 5250 20240222 19.81 8120 -22.54 20250205 6000 4.83 20250304 8500 -26.00 20241216 5260 19.58 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
8 20250306 100243 57 100.00 KOSPI 화학 N N N N N 6280 10 2 0.16 148409810 23542 40.16 6290 6410 6250 8150 4390 6270 6304.04 2.07 0 -1718 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 628 19.87 1.92 12 0.24 316.00 3273.00 8500 20241216 -26.12 5250 20240222 19.62 8120 -22.66 20250205 6000 4.67 20250304 8500 -26.12 20241216 5260 19.39 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
9 20250306 090246 57 100.00 KOSPI 화학 N N N N N 6360 90 2 1.44 21078340 3312 5.65 6290 6410 6290 8150 4390 6270 6364.23 2.07 0 -337 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 636 20.13 1.94 12 0.03 316.00 3273.00 8500 20241216 -25.18 5250 20240222 21.14 8120 -21.67 20250205 6000 6.00 20250304 8500 -25.18 20241216 5260 20.91 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
10 20250305 160241 57 100.00 KOSPI 화학 N N N N N 6270 200 2 3.29 358047370 57802 25.22 6070 6300 6070 7890 4250 6070 6195.19 2.05 0 1524 6623 6346 6173 5896 5723 6260 5810 50 1820 500 4240 10 1 10000000 627 17.13 1.95 12 0.58 366.00 3222.00 8500 20241216 -26.24 5250 20240222 19.43 8120 -22.78 20250205 6000 4.50 20250304 8500 -26.24 20241216 5260 19.20 20240306 6.42 N 010640 500 50 억 204804 N N 6 N 00 N
11 20250305 150243 57 100.00 KOSPI 화학 N N N N N 6290 220 2 3.62 341794850 55207 24.09 6070 6300 6070 7890 4250 6070 6192.70 2.05 0 2555 6623 6346 6173 5896 5723 6260 5810 50 1820 500 4240 10 1 10000000 629 17.19 1.95 12 0.55 366.00 3222.00 8500 20241216 -26.00 5250 20240222 19.81 8120 -22.54 20250205 6000 4.83 20250304 8500 -26.00 20241216 5260 19.58 20240306 6.42 N 010640 500 50 억 204804 N N 0 N 00 N
12 20250305 140241 57 100.00 KOSPI 화학 N N N N N 6240 170 2 2.80 318871380 51548 22.49 6070 6270 6070 7890 4250 6070 6187.50 2.05 0 3110 6623 6346 6173 5896 5723 6260 5810 50 1820 500 4240 10 1 10000000 624 17.05 1.94 12 0.52 366.00 3222.00 8500 20241216 -26.59 5250 20240222 18.86 8120 -23.15 20250205 6000 4.00 20250304 8500 -26.59 20241216 5260 18.63 20240306 6.42 N 010640 500 50 억 204804 N N 0 N 00 N