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
025000/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
20250306,160341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,0,3,0.00,62816275,1422,72.44,44000,44450,44000,57200,30800,44000,44174.72,18.58,0,10,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2130,3.28,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,150341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44350,350,2,0.80,56954425,1289,65.66,44000,44450,44000,57200,30800,44000,44184.97,18.58,0,90,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2147,3.31,0.33,12,0.03,13404.00,132641.00,50200,20240705,-11.65,41700,20250204,6.35,44700,-0.78,20250227,41700,6.35,20250204,50200,-11.65,20240705,41700,6.35,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,140341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44300,300,2,0.68,45644875,1033,52.62,44000,44300,44000,57200,30800,44000,44186.71,18.58,0,174,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2144,3.30,0.33,12,0.02,13404.00,132641.00,50200,20240705,-11.75,41700,20250204,6.24,44700,-0.89,20250227,41700,6.24,20250204,50200,-11.75,20240705,41700,6.24,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,130341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44200,200,2,0.45,38343575,868,44.22,44000,44300,44000,57200,30800,44000,44174.63,18.58,0,116,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2139,3.30,0.33,12,0.02,13404.00,132641.00,50200,20240705,-11.95,41700,20250204,6.00,44700,-1.12,20250227,41700,6.00,20250204,50200,-11.95,20240705,41700,6.00,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,120341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,150,2,0.34,28268025,640,32.60,44000,44300,44000,57200,30800,44000,44168.79,18.58,0,50,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2137,3.29,0.33,12,0.01,13404.00,132641.00,50200,20240705,-12.05,41700,20250204,5.88,44700,-1.23,20250227,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,110340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44150,150,2,0.34,17532325,397,20.22,44000,44300,44000,57200,30800,44000,44162.03,18.58,0,-17,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2137,3.29,0.33,12,0.01,13404.00,132641.00,50200,20240705,-12.05,41700,20250204,5.88,44700,-1.23,20250227,41700,5.88,20250204,50200,-12.05,20240705,41700,5.88,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,100341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44200,200,2,0.45,13161800,298,15.18,44000,44300,44000,57200,30800,44000,44167.11,18.58,0,-21,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2139,3.30,0.33,12,0.01,13404.00,132641.00,50200,20240705,-11.95,41700,20250204,6.00,44700,-1.12,20250227,41700,6.00,20250204,50200,-11.95,20240705,41700,6.00,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250306,090343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,0,3,0.00,132100,3,0.15,44000,44100,44000,57200,30800,44000,44033.33,18.58,0,1,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2130,3.28,0.33,12,0.00,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N
20250305,160338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,200,2,0.46,86088600,1963,55.77,43800,44250,43700,56900,30700,43800,43855.63,18.57,0,9,44666,44232,43966,43532,43266,44100,43400,242,13100,5000,33280,50,1,4840000,2130,3.28,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.06,N,025000,5000,242 억,,898750,N,N,1,N,00,N
20250305,150339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,200,2,0.46,82969700,1892,53.75,43800,44250,43700,56900,30700,43800,43852.91,18.57,0,30,44666,44232,43966,43532,43266,44100,43400,242,13100,5000,33280,50,1,4840000,2130,3.28,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.06,N,025000,5000,242 억,,898750,N,N,0,N,00,N
20250305,140337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,50,2,0.11,70210550,1602,45.51,43800,44250,43700,56900,30700,43800,43826.81,18.57,0,100,44666,44232,43966,43532,43266,44100,43400,242,13100,5000,33280,50,1,4840000,2122,3.27,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.65,41700,20250204,5.16,44700,-1.90,20250227,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.06,N,025000,5000,242 억,,898750,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 160341 55 60.00 KOSPI 화학 N N N Y 60 N 44000 0 3 0.00 62816275 1422 72.44 44000 44450 44000 57200 30800 44000 44174.72 18.58 0 10 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2130 3.28 0.33 12 0.03 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 44700 -1.57 20250227 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
3 20250306 150341 55 60.00 KOSPI 화학 N N N Y 60 N 44350 350 2 0.80 56954425 1289 65.66 44000 44450 44000 57200 30800 44000 44184.97 18.58 0 90 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2147 3.31 0.33 12 0.03 13404.00 132641.00 50200 20240705 -11.65 41700 20250204 6.35 44700 -0.78 20250227 41700 6.35 20250204 50200 -11.65 20240705 41700 6.35 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
4 20250306 140341 55 60.00 KOSPI 화학 N N N Y 60 N 44300 300 2 0.68 45644875 1033 52.62 44000 44300 44000 57200 30800 44000 44186.71 18.58 0 174 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2144 3.30 0.33 12 0.02 13404.00 132641.00 50200 20240705 -11.75 41700 20250204 6.24 44700 -0.89 20250227 41700 6.24 20250204 50200 -11.75 20240705 41700 6.24 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
5 20250306 130341 55 60.00 KOSPI 화학 N N N Y 60 N 44200 200 2 0.45 38343575 868 44.22 44000 44300 44000 57200 30800 44000 44174.63 18.58 0 116 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2139 3.30 0.33 12 0.02 13404.00 132641.00 50200 20240705 -11.95 41700 20250204 6.00 44700 -1.12 20250227 41700 6.00 20250204 50200 -11.95 20240705 41700 6.00 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
6 20250306 120341 55 60.00 KOSPI 화학 N N N Y 60 N 44150 150 2 0.34 28268025 640 32.60 44000 44300 44000 57200 30800 44000 44168.79 18.58 0 50 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2137 3.29 0.33 12 0.01 13404.00 132641.00 50200 20240705 -12.05 41700 20250204 5.88 44700 -1.23 20250227 41700 5.88 20250204 50200 -12.05 20240705 41700 5.88 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
7 20250306 110340 55 60.00 KOSPI 화학 N N N Y 60 N 44150 150 2 0.34 17532325 397 20.22 44000 44300 44000 57200 30800 44000 44162.03 18.58 0 -17 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2137 3.29 0.33 12 0.01 13404.00 132641.00 50200 20240705 -12.05 41700 20250204 5.88 44700 -1.23 20250227 41700 5.88 20250204 50200 -12.05 20240705 41700 5.88 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
8 20250306 100341 55 60.00 KOSPI 화학 N N N Y 60 N 44200 200 2 0.45 13161800 298 15.18 44000 44300 44000 57200 30800 44000 44167.11 18.58 0 -21 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2139 3.30 0.33 12 0.01 13404.00 132641.00 50200 20240705 -11.95 41700 20250204 6.00 44700 -1.12 20250227 41700 6.00 20250204 50200 -11.95 20240705 41700 6.00 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
9 20250306 090343 55 60.00 KOSPI 화학 N N N Y 60 N 44000 0 3 0.00 132100 3 0.15 44000 44100 44000 57200 30800 44000 44033.33 18.58 0 1 44533 44266 43983 43716 43433 44400 43850 242 13200 5000 33440 50 1 4840000 2130 3.28 0.33 12 0.00 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 44700 -1.57 20250227 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.05 N 025000 5000 242 억 899298 N N 1 N 00 N
10 20250305 160338 55 60.00 KOSPI 화학 N N N Y 60 N 44000 200 2 0.46 86088600 1963 55.77 43800 44250 43700 56900 30700 43800 43855.63 18.57 0 9 44666 44232 43966 43532 43266 44100 43400 242 13100 5000 33280 50 1 4840000 2130 3.28 0.33 12 0.04 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 44700 -1.57 20250227 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.06 N 025000 5000 242 억 898750 N N 1 N 00 N
11 20250305 150339 55 60.00 KOSPI 화학 N N N Y 60 N 44000 200 2 0.46 82969700 1892 53.75 43800 44250 43700 56900 30700 43800 43852.91 18.57 0 30 44666 44232 43966 43532 43266 44100 43400 242 13100 5000 33280 50 1 4840000 2130 3.28 0.33 12 0.04 13404.00 132641.00 50200 20240705 -12.35 41700 20250204 5.52 44700 -1.57 20250227 41700 5.52 20250204 50200 -12.35 20240705 41700 5.52 20250204 0.06 N 025000 5000 242 억 898750 N N 0 N 00 N
12 20250305 140337 55 60.00 KOSPI 화학 N N N Y 60 N 43850 50 2 0.11 70210550 1602 45.51 43800 44250 43700 56900 30700 43800 43826.81 18.57 0 100 44666 44232 43966 43532 43266 44100 43400 242 13100 5000 33280 50 1 4840000 2122 3.27 0.33 12 0.03 13404.00 132641.00 50200 20240705 -12.65 41700 20250204 5.16 44700 -1.90 20250227 41700 5.16 20250204 50200 -12.65 20240705 41700 5.16 20250204 0.06 N 025000 5000 242 억 898750 N N 0 N 00 N