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
023450/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
20250306,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,30540250,886,72.86,34500,34500,34300,44850,24150,34500,34469.81,0.01,0,-35,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.03,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,1,N,00,N
20250306,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,29195750,847,69.65,34500,34500,34300,44850,24150,34500,34469.60,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.02,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250306,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,28678300,832,68.42,34500,34500,34300,44850,24150,34500,34469.11,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.02,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250306,130333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34450,-50,5,-0.14,21824150,633,52.06,34500,34500,34300,44850,24150,34500,34477.33,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1206,20.41,2.29,12,0.02,1688.00,15012.00,37400,20240527,-7.89,28100,20240305,22.60,34650,-0.58,20250227,31450,9.54,20250205,37400,-7.89,20240527,28200,22.16,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250306,120333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34400,-100,5,-0.29,21307800,618,50.82,34500,34500,34300,44850,24150,34500,34478.64,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1204,20.38,2.29,12,0.02,1688.00,15012.00,37400,20240527,-8.02,28100,20240305,22.42,34650,-0.72,20250227,31450,9.38,20250205,37400,-8.02,20240527,28200,21.99,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250306,110332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34400,-100,5,-0.29,20654800,599,49.26,34500,34500,34300,44850,24150,34500,34482.14,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1204,20.38,2.29,12,0.02,1688.00,15012.00,37400,20240527,-8.02,28100,20240305,22.42,34650,-0.72,20250227,31450,9.38,20250205,37400,-8.02,20240527,28200,21.99,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250306,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34400,-100,5,-0.29,19864600,576,47.37,34500,34500,34300,44850,24150,34500,34487.15,0.01,0,-35,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1204,20.38,2.29,12,0.02,1688.00,15012.00,37400,20240527,-8.02,28100,20240305,22.42,34650,-0.72,20250227,31450,9.38,20250205,37400,-8.02,20240527,28200,21.99,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250306,090335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,17077500,495,40.71,34500,34500,34500,44850,24150,34500,34500.00,0.01,0,-15,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.01,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N
20250305,160330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,250,2,0.73,41662200,1216,150.12,34250,34500,33950,44500,24000,34250,34261.68,0.02,0,-27,34483,34366,34133,34016,33783,34425,34075,31,10250,500,24660,50,1,3500000,1208,20.44,2.30,12,0.03,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28100,22.78,20240305,0.08,N,023450,500,31 억,,545,N,N,0,N,00,N
20250305,150331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34450,200,2,0.58,37661700,1100,135.80,34250,34500,33950,44500,24000,34250,34237.91,0.02,0,-20,34483,34366,34133,34016,33783,34425,34075,31,10250,500,24660,50,1,3500000,1206,20.41,2.29,12,0.03,1688.00,15012.00,37400,20240527,-7.89,28100,20240305,22.60,34650,-0.58,20250227,31450,9.54,20250205,37400,-7.89,20240527,28100,22.60,20240305,0.08,N,023450,500,31 억,,545,N,N,0,N,00,N
20250305,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34200,-50,5,-0.15,26305950,769,94.94,34250,34400,33950,44500,24000,34250,34208.00,0.02,0,-21,34483,34366,34133,34016,33783,34425,34075,31,10250,500,24660,50,1,3500000,1197,20.26,2.28,12,0.02,1688.00,15012.00,37400,20240527,-8.56,28100,20240305,21.71,34650,-1.30,20250227,31450,8.74,20250205,37400,-8.56,20240527,28100,21.71,20240305,0.08,N,023450,500,31 억,,545,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 160333 57 100.00 KOSPI 화학 N N N N N 34500 0 3 0.00 30540250 886 72.86 34500 34500 34300 44850 24150 34500 34469.81 0.01 0 -35 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1208 20.44 2.30 12 0.03 1688.00 15012.00 37400 20240527 -7.75 28100 20240305 22.78 34650 -0.43 20250227 31450 9.70 20250205 37400 -7.75 20240527 28200 22.34 20240306 0.08 N 023450 500 31 억 523 N N 1 N 00 N
3 20250306 150333 57 100.00 KOSPI 화학 N N N N N 34500 0 3 0.00 29195750 847 69.65 34500 34500 34300 44850 24150 34500 34469.60 0.01 0 -34 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1208 20.44 2.30 12 0.02 1688.00 15012.00 37400 20240527 -7.75 28100 20240305 22.78 34650 -0.43 20250227 31450 9.70 20250205 37400 -7.75 20240527 28200 22.34 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
4 20250306 140333 57 100.00 KOSPI 화학 N N N N N 34500 0 3 0.00 28678300 832 68.42 34500 34500 34300 44850 24150 34500 34469.11 0.01 0 -34 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1208 20.44 2.30 12 0.02 1688.00 15012.00 37400 20240527 -7.75 28100 20240305 22.78 34650 -0.43 20250227 31450 9.70 20250205 37400 -7.75 20240527 28200 22.34 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
5 20250306 130333 57 100.00 KOSPI 화학 N N N N N 34450 -50 5 -0.14 21824150 633 52.06 34500 34500 34300 44850 24150 34500 34477.33 0.01 0 -34 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1206 20.41 2.29 12 0.02 1688.00 15012.00 37400 20240527 -7.89 28100 20240305 22.60 34650 -0.58 20250227 31450 9.54 20250205 37400 -7.89 20240527 28200 22.16 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
6 20250306 120333 57 100.00 KOSPI 화학 N N N N N 34400 -100 5 -0.29 21307800 618 50.82 34500 34500 34300 44850 24150 34500 34478.64 0.01 0 -34 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1204 20.38 2.29 12 0.02 1688.00 15012.00 37400 20240527 -8.02 28100 20240305 22.42 34650 -0.72 20250227 31450 9.38 20250205 37400 -8.02 20240527 28200 21.99 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
7 20250306 110332 57 100.00 KOSPI 화학 N N N N N 34400 -100 5 -0.29 20654800 599 49.26 34500 34500 34300 44850 24150 34500 34482.14 0.01 0 -34 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1204 20.38 2.29 12 0.02 1688.00 15012.00 37400 20240527 -8.02 28100 20240305 22.42 34650 -0.72 20250227 31450 9.38 20250205 37400 -8.02 20240527 28200 21.99 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
8 20250306 100333 57 100.00 KOSPI 화학 N N N N N 34400 -100 5 -0.29 19864600 576 47.37 34500 34500 34300 44850 24150 34500 34487.15 0.01 0 -35 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1204 20.38 2.29 12 0.02 1688.00 15012.00 37400 20240527 -8.02 28100 20240305 22.42 34650 -0.72 20250227 31450 9.38 20250205 37400 -8.02 20240527 28200 21.99 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
9 20250306 090335 57 100.00 KOSPI 화학 N N N N N 34500 0 3 0.00 17077500 495 40.71 34500 34500 34500 44850 24150 34500 34500.00 0.01 0 -15 34866 34682 34316 34132 33766 34775 34225 31 10350 500 24840 50 1 3500000 1208 20.44 2.30 12 0.01 1688.00 15012.00 37400 20240527 -7.75 28100 20240305 22.78 34650 -0.43 20250227 31450 9.70 20250205 37400 -7.75 20240527 28200 22.34 20240306 0.08 N 023450 500 31 억 523 N N 0 N 00 N
10 20250305 160330 57 100.00 KOSPI 화학 N N N N N 34500 250 2 0.73 41662200 1216 150.12 34250 34500 33950 44500 24000 34250 34261.68 0.02 0 -27 34483 34366 34133 34016 33783 34425 34075 31 10250 500 24660 50 1 3500000 1208 20.44 2.30 12 0.03 1688.00 15012.00 37400 20240527 -7.75 28100 20240305 22.78 34650 -0.43 20250227 31450 9.70 20250205 37400 -7.75 20240527 28100 22.78 20240305 0.08 N 023450 500 31 억 545 N N 0 N 00 N
11 20250305 150331 57 100.00 KOSPI 화학 N N N N N 34450 200 2 0.58 37661700 1100 135.80 34250 34500 33950 44500 24000 34250 34237.91 0.02 0 -20 34483 34366 34133 34016 33783 34425 34075 31 10250 500 24660 50 1 3500000 1206 20.41 2.29 12 0.03 1688.00 15012.00 37400 20240527 -7.89 28100 20240305 22.60 34650 -0.58 20250227 31450 9.54 20250205 37400 -7.89 20240527 28100 22.60 20240305 0.08 N 023450 500 31 억 545 N N 0 N 00 N
12 20250305 140329 57 100.00 KOSPI 화학 N N N N N 34200 -50 5 -0.15 26305950 769 94.94 34250 34400 33950 44500 24000 34250 34208.00 0.02 0 -21 34483 34366 34133 34016 33783 34425 34075 31 10250 500 24660 50 1 3500000 1197 20.26 2.28 12 0.02 1688.00 15012.00 37400 20240527 -8.56 28100 20240305 21.71 34650 -1.30 20250227 31450 8.74 20250205 37400 -8.56 20240527 28100 21.71 20240305 0.08 N 023450 500 31 억 545 N N 0 N 00 N