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
012610/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
20250306,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,49127920,16936,71.65,2930,2935,2880,3795,2045,2920,2900.80,3.11,0,-605,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1207,-11.24,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1292236,N,N,2,N,00,N
20250306,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,45261115,15600,66.00,2930,2935,2880,3795,2045,2920,2901.35,3.11,0,-555,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,38140835,13134,55.57,2930,2935,2885,3795,2045,2920,2903.98,3.11,0,-505,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.03,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,130255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,36204205,12463,52.73,2930,2935,2885,3795,2045,2920,2904.94,3.11,0,-570,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.03,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,120256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,32269600,11100,46.96,2930,2935,2890,3795,2045,2920,2907.17,3.11,0,-570,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.03,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,110254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,-25,5,-0.86,30210075,10388,43.95,2930,2935,2895,3795,2045,2920,2908.17,3.11,0,-780,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1205,-11.22,0.53,12,0.02,-258.00,5465.00,3740,20240305,-22.59,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3700,-21.76,20240402,2520,14.88,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,100256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,11002780,3774,15.97,2930,2935,2900,3795,2045,2920,2915.42,3.11,0,-856,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1207,-11.24,0.53,12,0.01,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250306,090257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,561090,193,0.82,2930,2930,2900,3795,2045,2920,2907.20,3.11,0,0,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1207,-11.24,0.53,12,0.00,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N
20250305,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2920,80,2,2.82,68063150,23636,53.57,2845,2920,2840,3690,1990,2840,2879.64,3.09,0,5063,2966,2902,2856,2792,2746,2880,2770,208,850,500,2040,5,1,41616365,1215,-11.32,0.53,12,0.06,-258.00,5465.00,3740,20240305,-21.93,2520,20241210,15.87,3240,-9.88,20250212,2630,11.03,20250210,3740,-21.93,20240305,2520,15.87,20241210,0.83,N,012610,500,208 억,,1287169,N,N,24,N,00,N
20250305,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,55,2,1.94,57621445,20038,45.42,2845,2915,2840,3690,1990,2840,2875.61,3.09,0,2757,2966,2902,2856,2792,2746,2880,2770,208,850,500,2040,5,1,41616365,1205,-11.22,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.59,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3740,-22.59,20240305,2520,14.88,20241210,0.83,N,012610,500,208 억,,1287169,N,N,12,N,00,N
20250305,140253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,50,2,1.76,52225170,18166,41.17,2845,2915,2840,3690,1990,2840,2874.89,3.09,0,1347,2966,2902,2856,2792,2746,2880,2770,208,850,500,2040,5,1,41616365,1203,-11.20,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3740,-22.73,20240305,2520,14.68,20241210,0.83,N,012610,500,208 억,,1287169,N,N,12,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 160256 57 100.00 KOSPI 화학 N N N N N 2900 -20 5 -0.68 49127920 16936 71.65 2930 2935 2880 3795 2045 2920 2900.80 3.11 0 -605 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1207 -11.24 0.53 12 0.04 -258.00 5465.00 3740 20240305 -22.46 2520 20241210 15.08 3240 -10.49 20250212 2630 10.27 20250210 3700 -21.62 20240402 2520 15.08 20241210 0.82 N 012610 500 208 억 1292236 N N 2 N 00 N
3 20250306 150256 57 100.00 KOSPI 화학 N N N N N 2890 -30 5 -1.03 45261115 15600 66.00 2930 2935 2880 3795 2045 2920 2901.35 3.11 0 -555 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1203 -11.20 0.53 12 0.04 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
4 20250306 140256 57 100.00 KOSPI 화학 N N N N N 2890 -30 5 -1.03 38140835 13134 55.57 2930 2935 2885 3795 2045 2920 2903.98 3.11 0 -505 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1203 -11.20 0.53 12 0.03 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
5 20250306 130255 57 100.00 KOSPI 화학 N N N N N 2890 -30 5 -1.03 36204205 12463 52.73 2930 2935 2885 3795 2045 2920 2904.94 3.11 0 -570 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1203 -11.20 0.53 12 0.03 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
6 20250306 120256 57 100.00 KOSPI 화학 N N N N N 2890 -30 5 -1.03 32269600 11100 46.96 2930 2935 2890 3795 2045 2920 2907.17 3.11 0 -570 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1203 -11.20 0.53 12 0.03 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3700 -21.89 20240402 2520 14.68 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
7 20250306 110254 57 100.00 KOSPI 화학 N N N N N 2895 -25 5 -0.86 30210075 10388 43.95 2930 2935 2895 3795 2045 2920 2908.17 3.11 0 -780 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1205 -11.22 0.53 12 0.02 -258.00 5465.00 3740 20240305 -22.59 2520 20241210 14.88 3240 -10.65 20250212 2630 10.08 20250210 3700 -21.76 20240402 2520 14.88 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
8 20250306 100256 57 100.00 KOSPI 화학 N N N N N 2900 -20 5 -0.68 11002780 3774 15.97 2930 2935 2900 3795 2045 2920 2915.42 3.11 0 -856 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1207 -11.24 0.53 12 0.01 -258.00 5465.00 3740 20240305 -22.46 2520 20241210 15.08 3240 -10.49 20250212 2630 10.27 20250210 3700 -21.62 20240402 2520 15.08 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
9 20250306 090257 57 100.00 KOSPI 화학 N N N N N 2900 -20 5 -0.68 561090 193 0.82 2930 2930 2900 3795 2045 2920 2907.20 3.11 0 0 2973 2946 2893 2866 2813 2960 2880 208 875 500 2100 5 1 41616365 1207 -11.24 0.53 12 0.00 -258.00 5465.00 3740 20240305 -22.46 2520 20241210 15.08 3240 -10.49 20250212 2630 10.27 20250210 3700 -21.62 20240402 2520 15.08 20241210 0.82 N 012610 500 208 억 1292236 N N 24 N 00 N
10 20250305 160253 57 100.00 KOSPI 화학 N N N N N 2920 80 2 2.82 68063150 23636 53.57 2845 2920 2840 3690 1990 2840 2879.64 3.09 0 5063 2966 2902 2856 2792 2746 2880 2770 208 850 500 2040 5 1 41616365 1215 -11.32 0.53 12 0.06 -258.00 5465.00 3740 20240305 -21.93 2520 20241210 15.87 3240 -9.88 20250212 2630 11.03 20250210 3740 -21.93 20240305 2520 15.87 20241210 0.83 N 012610 500 208 억 1287169 N N 24 N 00 N
11 20250305 150255 57 100.00 KOSPI 화학 N N N N N 2895 55 2 1.94 57621445 20038 45.42 2845 2915 2840 3690 1990 2840 2875.61 3.09 0 2757 2966 2902 2856 2792 2746 2880 2770 208 850 500 2040 5 1 41616365 1205 -11.22 0.53 12 0.05 -258.00 5465.00 3740 20240305 -22.59 2520 20241210 14.88 3240 -10.65 20250212 2630 10.08 20250210 3740 -22.59 20240305 2520 14.88 20241210 0.83 N 012610 500 208 억 1287169 N N 12 N 00 N
12 20250305 140253 57 100.00 KOSPI 화학 N N N N N 2890 50 2 1.76 52225170 18166 41.17 2845 2915 2840 3690 1990 2840 2874.89 3.09 0 1347 2966 2902 2856 2792 2746 2880 2770 208 850 500 2040 5 1 41616365 1203 -11.20 0.53 12 0.04 -258.00 5465.00 3740 20240305 -22.73 2520 20241210 14.68 3240 -10.80 20250212 2630 9.89 20250210 3740 -22.73 20240305 2520 14.68 20241210 0.83 N 012610 500 208 억 1287169 N N 12 N 00 N