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
025620/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
20250306,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3845,-55,5,-1.41,22824995,5902,90.56,3920,3925,3830,5070,2730,3900,3867.37,0.00,0,-34,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,172,-2.47,0.43,12,0.13,-1556.00,8935.00,9950,20240516,-61.36,3685,20250214,4.34,4290,-10.37,20250110,3685,4.34,20250214,9950,-61.36,20240516,3685,4.34,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,-30,5,-0.77,10945105,2817,43.23,3920,3925,3855,5070,2730,3900,3885.38,0.00,0,-31,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,174,-2.49,0.43,12,0.06,-1556.00,8935.00,9950,20240516,-61.11,3685,20250214,5.02,4290,-9.79,20250110,3685,5.02,20250214,9950,-61.11,20240516,3685,5.02,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,-25,5,-0.64,10487865,2699,41.41,3920,3925,3855,5070,2730,3900,3885.83,0.00,0,-29,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,174,-2.49,0.43,12,0.06,-1556.00,8935.00,9950,20240516,-61.06,3685,20250214,5.16,4290,-9.67,20250110,3685,5.16,20250214,9950,-61.06,20240516,3685,5.16,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,-25,5,-0.64,8511615,2189,33.59,3920,3925,3855,5070,2730,3900,3888.36,0.00,0,-32,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,174,-2.49,0.43,12,0.05,-1556.00,8935.00,9950,20240516,-61.06,3685,20250214,5.16,4290,-9.67,20250110,3685,5.16,20250214,9950,-61.06,20240516,3685,5.16,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,-25,5,-0.64,8496130,2185,33.53,3920,3925,3855,5070,2730,3900,3888.39,0.00,0,-32,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,174,-2.49,0.43,12,0.05,-1556.00,8935.00,9950,20240516,-61.06,3685,20250214,5.16,4290,-9.67,20250110,3685,5.16,20250214,9950,-61.06,20240516,3685,5.16,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,110342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3855,-45,5,-1.15,8407445,2162,33.17,3920,3925,3855,5070,2730,3900,3888.73,0.00,0,-32,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,173,-2.48,0.43,12,0.05,-1556.00,8935.00,9950,20240516,-61.26,3685,20250214,4.61,4290,-10.14,20250110,3685,4.61,20250214,9950,-61.26,20240516,3685,4.61,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3855,-45,5,-1.15,7187645,1847,28.34,3920,3925,3855,5070,2730,3900,3891.52,0.00,0,69,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,173,-2.48,0.43,12,0.04,-1556.00,8935.00,9950,20240516,-61.26,3685,20250214,4.61,4290,-10.14,20250110,3685,4.61,20250214,9950,-61.26,20240516,3685,4.61,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250306,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,25,2,0.64,682580,174,2.67,3920,3925,3920,5070,2730,3900,3922.87,0.00,0,0,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,176,-2.52,0.44,12,0.00,-1556.00,8935.00,9950,20240516,-60.55,3685,20250214,6.51,4290,-8.51,20250110,3685,6.51,20250214,9950,-60.55,20240516,3685,6.51,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250305,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-15,5,-0.38,25443420,6516,147.69,3915,3940,3850,5080,2745,3915,3904.76,0.00,0,198,4015,3965,3905,3855,3795,3990,3880,22,1165,500,2660,5,1,4484846,175,-2.51,0.44,12,0.15,-1556.00,8935.00,9950,20240516,-60.80,3685,20250214,5.83,4290,-9.09,20250110,3685,5.83,20250214,9950,-60.80,20240516,3685,5.83,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250305,150341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,0,3,0.00,24166125,6189,140.28,3915,3940,3850,5080,2745,3915,3904.69,0.00,0,208,4015,3965,3905,3855,3795,3990,3880,22,1165,500,2660,5,1,4484846,176,-2.52,0.44,12,0.14,-1556.00,8935.00,9950,20240516,-60.65,3685,20250214,6.24,4290,-8.74,20250110,3685,6.24,20250214,9950,-60.65,20240516,3685,6.24,20250214,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20250305,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,25,2,0.64,20040120,5138,116.46,3915,3940,3850,5080,2745,3915,3900.37,0.00,0,230,4015,3965,3905,3855,3795,3990,3880,22,1165,500,2660,5,1,4484846,177,-2.53,0.44,12,0.11,-1556.00,8935.00,9950,20240516,-60.40,3685,20250214,6.92,4290,-8.16,20250110,3685,6.92,20250214,9950,-60.40,20240516,3685,6.92,20250214,0.00,N,025620,500,22 억,,0,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 160343 57 100.00 KOSPI 화학 N N N N N 3845 -55 5 -1.41 22824995 5902 90.56 3920 3925 3830 5070 2730 3900 3867.37 0.00 0 -34 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 172 -2.47 0.43 12 0.13 -1556.00 8935.00 9950 20240516 -61.36 3685 20250214 4.34 4290 -10.37 20250110 3685 4.34 20250214 9950 -61.36 20240516 3685 4.34 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
3 20250306 150343 57 100.00 KOSPI 화학 N N N N N 3870 -30 5 -0.77 10945105 2817 43.23 3920 3925 3855 5070 2730 3900 3885.38 0.00 0 -31 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 174 -2.49 0.43 12 0.06 -1556.00 8935.00 9950 20240516 -61.11 3685 20250214 5.02 4290 -9.79 20250110 3685 5.02 20250214 9950 -61.11 20240516 3685 5.02 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
4 20250306 140343 57 100.00 KOSPI 화학 N N N N N 3875 -25 5 -0.64 10487865 2699 41.41 3920 3925 3855 5070 2730 3900 3885.83 0.00 0 -29 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 174 -2.49 0.43 12 0.06 -1556.00 8935.00 9950 20240516 -61.06 3685 20250214 5.16 4290 -9.67 20250110 3685 5.16 20250214 9950 -61.06 20240516 3685 5.16 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
5 20250306 130343 57 100.00 KOSPI 화학 N N N N N 3875 -25 5 -0.64 8511615 2189 33.59 3920 3925 3855 5070 2730 3900 3888.36 0.00 0 -32 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 174 -2.49 0.43 12 0.05 -1556.00 8935.00 9950 20240516 -61.06 3685 20250214 5.16 4290 -9.67 20250110 3685 5.16 20250214 9950 -61.06 20240516 3685 5.16 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
6 20250306 120343 57 100.00 KOSPI 화학 N N N N N 3875 -25 5 -0.64 8496130 2185 33.53 3920 3925 3855 5070 2730 3900 3888.39 0.00 0 -32 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 174 -2.49 0.43 12 0.05 -1556.00 8935.00 9950 20240516 -61.06 3685 20250214 5.16 4290 -9.67 20250110 3685 5.16 20250214 9950 -61.06 20240516 3685 5.16 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
7 20250306 110342 57 100.00 KOSPI 화학 N N N N N 3855 -45 5 -1.15 8407445 2162 33.17 3920 3925 3855 5070 2730 3900 3888.73 0.00 0 -32 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 173 -2.48 0.43 12 0.05 -1556.00 8935.00 9950 20240516 -61.26 3685 20250214 4.61 4290 -10.14 20250110 3685 4.61 20250214 9950 -61.26 20240516 3685 4.61 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
8 20250306 100343 57 100.00 KOSPI 화학 N N N N N 3855 -45 5 -1.15 7187645 1847 28.34 3920 3925 3855 5070 2730 3900 3891.52 0.00 0 69 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 173 -2.48 0.43 12 0.04 -1556.00 8935.00 9950 20240516 -61.26 3685 20250214 4.61 4290 -10.14 20250110 3685 4.61 20250214 9950 -61.26 20240516 3685 4.61 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
9 20250306 090345 57 100.00 KOSPI 화학 N N N N N 3925 25 2 0.64 682580 174 2.67 3920 3925 3920 5070 2730 3900 3922.87 0.00 0 0 3986 3942 3896 3852 3806 3920 3830 22 1170 500 2650 5 1 4484846 176 -2.52 0.44 12 0.00 -1556.00 8935.00 9950 20240516 -60.55 3685 20250214 6.51 4290 -8.51 20250110 3685 6.51 20250214 9950 -60.55 20240516 3685 6.51 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
10 20250305 160340 57 100.00 KOSPI 화학 N N N N N 3900 -15 5 -0.38 25443420 6516 147.69 3915 3940 3850 5080 2745 3915 3904.76 0.00 0 198 4015 3965 3905 3855 3795 3990 3880 22 1165 500 2660 5 1 4484846 175 -2.51 0.44 12 0.15 -1556.00 8935.00 9950 20240516 -60.80 3685 20250214 5.83 4290 -9.09 20250110 3685 5.83 20250214 9950 -60.80 20240516 3685 5.83 20250214 0.00 N 025620 500 22 억 0 N N 2 N 00 N
11 20250305 150341 57 100.00 KOSPI 화학 N N N N N 3915 0 3 0.00 24166125 6189 140.28 3915 3940 3850 5080 2745 3915 3904.69 0.00 0 208 4015 3965 3905 3855 3795 3990 3880 22 1165 500 2660 5 1 4484846 176 -2.52 0.44 12 0.14 -1556.00 8935.00 9950 20240516 -60.65 3685 20250214 6.24 4290 -8.74 20250110 3685 6.24 20250214 9950 -60.65 20240516 3685 6.24 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20250305 140339 57 100.00 KOSPI 화학 N N N N N 3940 25 2 0.64 20040120 5138 116.46 3915 3940 3850 5080 2745 3915 3900.37 0.00 0 230 4015 3965 3905 3855 3795 3990 3880 22 1165 500 2660 5 1 4484846 177 -2.53 0.44 12 0.11 -1556.00 8935.00 9950 20240516 -60.40 3685 20250214 6.92 4290 -8.16 20250110 3685 6.92 20250214 9950 -60.40 20240516 3685 6.92 20250214 0.00 N 025620 500 22 억 0 N N 0 N 00 N