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
079980/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
20250306,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,89588805,34914,130.59,2595,2595,2545,3340,1800,2570,2565.99,1.34,0,-151,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,6,N,00,N
20250306,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,88140275,34349,128.48,2595,2595,2545,3340,1800,2570,2566.02,1.34,0,334,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,140627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,78890345,30736,114.97,2595,2595,2545,3340,1800,2570,2566.71,1.34,0,438,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.09,-3130.00,8390.00,4250,20240308,-39.41,2315,20241115,11.23,2700,-4.63,20250228,2435,5.75,20250213,4250,-39.41,20240308,2315,11.23,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,130628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,68710235,26778,100.16,2595,2595,2545,3340,1800,2570,2565.92,1.34,0,926,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.08,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,58272385,22707,84.93,2595,2595,2545,3340,1800,2570,2566.27,1.34,0,-1064,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.07,-3130.00,8390.00,4250,20240308,-39.41,2315,20241115,11.23,2700,-4.63,20250228,2435,5.75,20250213,4250,-39.41,20240308,2315,11.23,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,110625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,38330475,14975,56.01,2595,2595,2545,3340,1800,2570,2559.63,1.34,0,-783,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.04,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,100627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,-15,5,-0.58,32144425,12561,46.98,2595,2595,2545,3340,1800,2570,2559.07,1.34,0,-646,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,881,-0.82,0.30,12,0.04,-3130.00,8390.00,4250,20240308,-39.88,2315,20241115,10.37,2700,-5.37,20250228,2435,4.93,20250213,4250,-39.88,20240308,2315,10.37,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,090631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,105535,41,0.15,2595,2595,2570,3340,1800,2570,2574.02,1.34,0,-24,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.00,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250305,160621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,10,2,0.39,68410880,26735,52.48,2610,2610,2525,3325,1795,2560,2558.85,1.36,0,-6885,2723,2641,2598,2516,2473,2620,2495,1725,765,5000,1840,5,1,34500000,887,-0.82,0.31,12,0.08,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.30,N,079980,5000,1725 억,,467899,N,N,16,N,00,N
20250305,150623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,10,2,0.39,65056290,25425,49.91,2610,2610,2525,3325,1795,2560,2558.75,1.36,0,-5921,2723,2641,2598,2516,2473,2620,2495,1725,765,5000,1840,5,1,34500000,887,-0.82,0.31,12,0.07,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.30,N,079980,5000,1725 억,,467899,N,N,11,N,00,N
20250305,140622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,10,2,0.39,53642635,20965,41.16,2610,2610,2525,3325,1795,2560,2558.68,1.36,0,-5263,2723,2641,2598,2516,2473,2620,2495,1725,765,5000,1840,5,1,34500000,887,-0.82,0.31,12,0.06,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.30,N,079980,5000,1725 억,,467899,N,N,11,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 160628 57 100.00 KOSPI 화학 N N N N N 2570 0 3 0.00 89588805 34914 130.59 2595 2595 2545 3340 1800 2570 2565.99 1.34 0 -151 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 887 -0.82 0.31 12 0.10 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.27 N 079980 5000 1725 억 460991 N N 6 N 00 N
3 20250306 150628 57 100.00 KOSPI 화학 N N N N N 2580 10 2 0.39 88140275 34349 128.48 2595 2595 2545 3340 1800 2570 2566.02 1.34 0 334 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 890 -0.82 0.31 12 0.10 -3130.00 8390.00 4250 20240308 -39.29 2315 20241115 11.45 2700 -4.44 20250228 2435 5.95 20250213 4250 -39.29 20240308 2315 11.45 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
4 20250306 140627 57 100.00 KOSPI 화학 N N N N N 2575 5 2 0.19 78890345 30736 114.97 2595 2595 2545 3340 1800 2570 2566.71 1.34 0 438 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 888 -0.82 0.31 12 0.09 -3130.00 8390.00 4250 20240308 -39.41 2315 20241115 11.23 2700 -4.63 20250228 2435 5.75 20250213 4250 -39.41 20240308 2315 11.23 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
5 20250306 130628 57 100.00 KOSPI 화학 N N N N N 2570 0 3 0.00 68710235 26778 100.16 2595 2595 2545 3340 1800 2570 2565.92 1.34 0 926 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 887 -0.82 0.31 12 0.08 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
6 20250306 120627 57 100.00 KOSPI 화학 N N N N N 2575 5 2 0.19 58272385 22707 84.93 2595 2595 2545 3340 1800 2570 2566.27 1.34 0 -1064 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 888 -0.82 0.31 12 0.07 -3130.00 8390.00 4250 20240308 -39.41 2315 20241115 11.23 2700 -4.63 20250228 2435 5.75 20250213 4250 -39.41 20240308 2315 11.23 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
7 20250306 110625 57 100.00 KOSPI 화학 N N N N N 2570 0 3 0.00 38330475 14975 56.01 2595 2595 2545 3340 1800 2570 2559.63 1.34 0 -783 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 887 -0.82 0.31 12 0.04 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
8 20250306 100627 57 100.00 KOSPI 화학 N N N N N 2555 -15 5 -0.58 32144425 12561 46.98 2595 2595 2545 3340 1800 2570 2559.07 1.34 0 -646 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 881 -0.82 0.30 12 0.04 -3130.00 8390.00 4250 20240308 -39.88 2315 20241115 10.37 2700 -5.37 20250228 2435 4.93 20250213 4250 -39.88 20240308 2315 10.37 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
9 20250306 090631 57 100.00 KOSPI 화학 N N N N N 2570 0 3 0.00 105535 41 0.15 2595 2595 2570 3340 1800 2570 2574.02 1.34 0 -24 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 887 -0.82 0.31 12 0.00 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
10 20250305 160621 57 100.00 KOSPI 화학 N N N N N 2570 10 2 0.39 68410880 26735 52.48 2610 2610 2525 3325 1795 2560 2558.85 1.36 0 -6885 2723 2641 2598 2516 2473 2620 2495 1725 765 5000 1840 5 1 34500000 887 -0.82 0.31 12 0.08 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.30 N 079980 5000 1725 억 467899 N N 16 N 00 N
11 20250305 150623 57 100.00 KOSPI 화학 N N N N N 2570 10 2 0.39 65056290 25425 49.91 2610 2610 2525 3325 1795 2560 2558.75 1.36 0 -5921 2723 2641 2598 2516 2473 2620 2495 1725 765 5000 1840 5 1 34500000 887 -0.82 0.31 12 0.07 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.30 N 079980 5000 1725 억 467899 N N 11 N 00 N
12 20250305 140622 57 100.00 KOSPI 화학 N N N N N 2570 10 2 0.39 53642635 20965 41.16 2610 2610 2525 3325 1795 2560 2558.68 1.36 0 -5263 2723 2641 2598 2516 2473 2620 2495 1725 765 5000 1840 5 1 34500000 887 -0.82 0.31 12 0.06 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.30 N 079980 5000 1725 억 467899 N N 11 N 00 N