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
083420/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
20250306,160634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,-110,5,-1.68,1331583370,205161,114.37,6570,6680,6390,8510,4590,6550,6490.46,1.29,0,-38864,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1546,46.00,1.26,12,0.85,140.00,5130.00,9490,20240319,-32.14,4210,20241210,52.97,8200,-21.46,20250113,6280,2.55,20250131,9490,-32.14,20240319,4210,52.97,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,150634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,-100,5,-1.53,1253424320,193087,107.64,6570,6680,6390,8510,4590,6550,6491.50,1.29,0,-40539,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1548,46.07,1.26,12,0.80,140.00,5130.00,9490,20240319,-32.03,4210,20241210,53.21,8200,-21.34,20250113,6280,2.71,20250131,9490,-32.03,20240319,4210,53.21,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-150,5,-2.29,1162128510,178867,99.71,6570,6680,6400,8510,4590,6550,6497.17,1.29,0,-40322,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1536,45.71,1.25,12,0.75,140.00,5130.00,9490,20240319,-32.56,4210,20241210,52.02,8200,-21.95,20250113,6280,1.91,20250131,9490,-32.56,20240319,4210,52.02,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,130635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,-90,5,-1.37,853549750,130901,72.97,6570,6680,6440,8510,4590,6550,6520.57,1.29,0,-47181,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1550,46.14,1.26,12,0.55,140.00,5130.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6280,2.87,20250131,9490,-31.93,20240319,4210,53.44,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,120633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,-50,5,-0.76,670569540,102637,57.22,6570,6680,6460,8510,4590,6550,6533.41,1.29,0,-35760,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1560,46.43,1.27,12,0.43,140.00,5130.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6280,3.50,20250131,9490,-31.51,20240319,4210,54.39,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,110631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-70,5,-1.07,429287400,65767,36.66,6570,6680,6470,8510,4590,6550,6527.40,1.29,0,-34132,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1555,46.29,1.26,12,0.27,140.00,5130.00,9490,20240319,-31.72,4210,20241210,53.92,8200,-20.98,20250113,6280,3.18,20250131,9490,-31.72,20240319,4210,53.92,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,100633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-30,5,-0.46,270104980,41235,22.99,6570,6680,6470,8510,4590,6550,6550.38,1.29,0,-22299,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1565,46.57,1.27,12,0.17,140.00,5130.00,9490,20240319,-31.30,4210,20241210,54.87,8200,-20.49,20250113,6280,3.82,20250131,9490,-31.30,20240319,4210,54.87,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250306,090637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6630,80,2,1.22,39309730,5970,3.33,6570,6680,6510,8510,4590,6550,6584.54,1.29,0,-2107,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1591,47.36,1.29,12,0.02,140.00,5130.00,9490,20240319,-30.14,4210,20241210,57.48,8200,-19.15,20250113,6280,5.57,20250131,9490,-30.14,20240319,4210,57.48,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N
20250305,160627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,-130,5,-1.95,1172266340,179027,178.81,6530,6685,6480,8680,4680,6680,6547.95,1.05,0,-53904,6840,6760,6610,6530,6380,6800,6570,120,2000,500,4400,10,1,24000000,1572,46.79,1.28,12,0.75,140.00,5130.00,9490,20240319,-30.98,4210,20241210,55.58,8200,-20.12,20250113,6280,4.30,20250131,9490,-30.98,20240319,4210,55.58,20241210,4.01,N,083420,500,120 억,,251349,N,N,11,N,00,N
20250305,150629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,-120,5,-1.80,1111859170,169815,169.60,6530,6685,6480,8680,4680,6680,6547.43,1.05,0,-54891,6840,6760,6610,6530,6380,6800,6570,120,2000,500,4400,10,1,24000000,1574,46.86,1.28,12,0.71,140.00,5130.00,9490,20240319,-30.87,4210,20241210,55.82,8200,-20.00,20250113,6280,4.46,20250131,9490,-30.87,20240319,4210,55.82,20241210,4.01,N,083420,500,120 억,,251349,N,N,9,N,00,N
20250305,140628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,-180,5,-2.69,1000786205,152767,152.58,6530,6685,6480,8680,4680,6680,6551.02,1.05,0,-49414,6840,6760,6610,6530,6380,6800,6570,120,2000,500,4400,10,1,24000000,1560,46.43,1.27,12,0.64,140.00,5130.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6280,3.50,20250131,9490,-31.51,20240319,4210,54.39,20241210,4.01,N,083420,500,120 억,,251349,N,N,9,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 160634 55 60.00 KOSPI 화학 N N N Y 60 N 6440 -110 5 -1.68 1331583370 205161 114.37 6570 6680 6390 8510 4590 6550 6490.46 1.29 0 -38864 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1546 46.00 1.26 12 0.85 140.00 5130.00 9490 20240319 -32.14 4210 20241210 52.97 8200 -21.46 20250113 6280 2.55 20250131 9490 -32.14 20240319 4210 52.97 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
3 20250306 150634 55 60.00 KOSPI 화학 N N N Y 60 N 6450 -100 5 -1.53 1253424320 193087 107.64 6570 6680 6390 8510 4590 6550 6491.50 1.29 0 -40539 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1548 46.07 1.26 12 0.80 140.00 5130.00 9490 20240319 -32.03 4210 20241210 53.21 8200 -21.34 20250113 6280 2.71 20250131 9490 -32.03 20240319 4210 53.21 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
4 20250306 140633 55 60.00 KOSPI 화학 N N N Y 60 N 6400 -150 5 -2.29 1162128510 178867 99.71 6570 6680 6400 8510 4590 6550 6497.17 1.29 0 -40322 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1536 45.71 1.25 12 0.75 140.00 5130.00 9490 20240319 -32.56 4210 20241210 52.02 8200 -21.95 20250113 6280 1.91 20250131 9490 -32.56 20240319 4210 52.02 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
5 20250306 130635 55 60.00 KOSPI 화학 N N N Y 60 N 6460 -90 5 -1.37 853549750 130901 72.97 6570 6680 6440 8510 4590 6550 6520.57 1.29 0 -47181 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1550 46.14 1.26 12 0.55 140.00 5130.00 9490 20240319 -31.93 4210 20241210 53.44 8200 -21.22 20250113 6280 2.87 20250131 9490 -31.93 20240319 4210 53.44 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
6 20250306 120633 55 60.00 KOSPI 화학 N N N Y 60 N 6500 -50 5 -0.76 670569540 102637 57.22 6570 6680 6460 8510 4590 6550 6533.41 1.29 0 -35760 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1560 46.43 1.27 12 0.43 140.00 5130.00 9490 20240319 -31.51 4210 20241210 54.39 8200 -20.73 20250113 6280 3.50 20250131 9490 -31.51 20240319 4210 54.39 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
7 20250306 110631 55 60.00 KOSPI 화학 N N N Y 60 N 6480 -70 5 -1.07 429287400 65767 36.66 6570 6680 6470 8510 4590 6550 6527.40 1.29 0 -34132 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1555 46.29 1.26 12 0.27 140.00 5130.00 9490 20240319 -31.72 4210 20241210 53.92 8200 -20.98 20250113 6280 3.18 20250131 9490 -31.72 20240319 4210 53.92 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
8 20250306 100633 55 60.00 KOSPI 화학 N N N Y 60 N 6520 -30 5 -0.46 270104980 41235 22.99 6570 6680 6470 8510 4590 6550 6550.38 1.29 0 -22299 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1565 46.57 1.27 12 0.17 140.00 5130.00 9490 20240319 -31.30 4210 20241210 54.87 8200 -20.49 20250113 6280 3.82 20250131 9490 -31.30 20240319 4210 54.87 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
9 20250306 090637 55 60.00 KOSPI 화학 N N N Y 60 N 6630 80 2 1.22 39309730 5970 3.33 6570 6680 6510 8510 4590 6550 6584.54 1.29 0 -2107 6776 6662 6571 6457 6366 6720 6515 120 1960 500 4320 10 1 24000000 1591 47.36 1.29 12 0.02 140.00 5130.00 9490 20240319 -30.14 4210 20241210 57.48 8200 -19.15 20250113 6280 5.57 20250131 9490 -30.14 20240319 4210 57.48 20241210 3.80 N 083420 500 120 억 309865 N N 11 N 00 N
10 20250305 160627 55 60.00 KOSPI 화학 N N N Y 60 N 6550 -130 5 -1.95 1172266340 179027 178.81 6530 6685 6480 8680 4680 6680 6547.95 1.05 0 -53904 6840 6760 6610 6530 6380 6800 6570 120 2000 500 4400 10 1 24000000 1572 46.79 1.28 12 0.75 140.00 5130.00 9490 20240319 -30.98 4210 20241210 55.58 8200 -20.12 20250113 6280 4.30 20250131 9490 -30.98 20240319 4210 55.58 20241210 4.01 N 083420 500 120 억 251349 N N 11 N 00 N
11 20250305 150629 55 60.00 KOSPI 화학 N N N Y 60 N 6560 -120 5 -1.80 1111859170 169815 169.60 6530 6685 6480 8680 4680 6680 6547.43 1.05 0 -54891 6840 6760 6610 6530 6380 6800 6570 120 2000 500 4400 10 1 24000000 1574 46.86 1.28 12 0.71 140.00 5130.00 9490 20240319 -30.87 4210 20241210 55.82 8200 -20.00 20250113 6280 4.46 20250131 9490 -30.87 20240319 4210 55.82 20241210 4.01 N 083420 500 120 억 251349 N N 9 N 00 N
12 20250305 140628 55 60.00 KOSPI 화학 N N N Y 60 N 6500 -180 5 -2.69 1000786205 152767 152.58 6530 6685 6480 8680 4680 6680 6551.02 1.05 0 -49414 6840 6760 6610 6530 6380 6800 6570 120 2000 500 4400 10 1 24000000 1560 46.43 1.27 12 0.64 140.00 5130.00 9490 20240319 -31.51 4210 20241210 54.39 8200 -20.73 20250113 6280 3.50 20250131 9490 -31.51 20240319 4210 54.39 20241210 4.01 N 083420 500 120 억 251349 N N 9 N 00 N