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
090350/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
20250306,160655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,10,2,0.13,178030475,23409,59.27,7630,7680,7520,9910,5350,7630,7605.21,6.47,0,-1296,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1528,5.61,0.42,12,0.12,1362.00,18290.00,11810,20240517,-35.31,7310,20250203,4.51,8070,-5.33,20250114,7310,4.51,20250203,11810,-35.31,20240517,7310,4.51,20250203,2.12,N,090350,500,100 억,,1293227,N,N,7,N,00,N
20250306,150654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,-50,5,-0.66,165003515,21701,54.94,7630,7680,7520,9910,5350,7630,7603.50,6.47,0,-427,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1516,5.57,0.41,12,0.11,1362.00,18290.00,11810,20240517,-35.82,7310,20250203,3.69,8070,-6.07,20250114,7310,3.69,20250203,11810,-35.82,20240517,7310,3.69,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250306,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7590,-40,5,-0.52,137406305,18060,45.73,7630,7680,7520,9910,5350,7630,7608.32,6.47,0,572,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1518,5.57,0.41,12,0.09,1362.00,18290.00,11810,20240517,-35.73,7310,20250203,3.83,8070,-5.95,20250114,7310,3.83,20250203,11810,-35.73,20240517,7310,3.83,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250306,130655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,-30,5,-0.39,126675015,16650,42.16,7630,7680,7520,9910,5350,7630,7608.11,6.47,0,1407,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1520,5.58,0.42,12,0.08,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250306,120653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,30,2,0.39,116867490,15361,38.89,7630,7680,7520,9910,5350,7630,7608.07,6.47,0,2020,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1532,5.62,0.42,12,0.08,1362.00,18290.00,11810,20240517,-35.14,7310,20250203,4.79,8070,-5.08,20250114,7310,4.79,20250203,11810,-35.14,20240517,7310,4.79,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250306,110651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,-30,5,-0.39,107843740,14177,35.89,7630,7650,7520,9910,5350,7630,7606.95,6.47,0,2336,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1520,5.58,0.42,12,0.07,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250306,100653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7590,-40,5,-0.52,70189840,9216,23.33,7630,7650,7520,9910,5350,7630,7616.09,6.47,0,2696,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1518,5.57,0.41,12,0.05,1362.00,18290.00,11810,20240517,-35.73,7310,20250203,3.83,8070,-5.95,20250114,7310,3.83,20250203,11810,-35.73,20240517,7310,3.83,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250306,090656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7620,-10,5,-0.13,16438420,2160,5.47,7630,7640,7520,9910,5350,7630,7610.38,6.47,0,932,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1524,5.59,0.42,12,0.01,1362.00,18290.00,11810,20240517,-35.48,7310,20250203,4.24,8070,-5.58,20250114,7310,4.24,20250203,11810,-35.48,20240517,7310,4.24,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N
20250305,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7630,210,2,2.83,296372750,39446,78.97,7350,7640,7350,9640,5200,7420,7513.38,6.43,0,8546,7640,7530,7460,7350,7280,7495,7315,100,2220,500,5630,10,1,20000000,1526,5.60,0.42,12,0.20,1362.00,18290.00,11810,20240517,-35.39,7310,20250203,4.38,8070,-5.45,20250114,7310,4.38,20250203,11810,-35.39,20240517,7310,4.38,20250203,2.12,N,090350,500,100 억,,1285507,N,N,10,N,00,N
20250305,150649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,190,2,2.56,272306670,36288,72.65,7350,7620,7350,9640,5200,7420,7504.04,6.43,0,8711,7640,7530,7460,7350,7280,7495,7315,100,2220,500,5630,10,1,20000000,1522,5.59,0.42,12,0.18,1362.00,18290.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.12,N,090350,500,100 억,,1285507,N,N,6,N,00,N
20250305,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,160,2,2.16,223936570,29916,59.89,7350,7600,7350,9640,5200,7420,7485.51,6.43,0,5424,7640,7530,7460,7350,7280,7495,7315,100,2220,500,5630,10,1,20000000,1516,5.57,0.41,12,0.15,1362.00,18290.00,11810,20240517,-35.82,7310,20250203,3.69,8070,-6.07,20250114,7310,3.69,20250203,11810,-35.82,20240517,7310,3.69,20250203,2.12,N,090350,500,100 억,,1285507,N,N,6,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 160655 55 60.00 KOSPI 화학 N N N Y 60 N 7640 10 2 0.13 178030475 23409 59.27 7630 7680 7520 9910 5350 7630 7605.21 6.47 0 -1296 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1528 5.61 0.42 12 0.12 1362.00 18290.00 11810 20240517 -35.31 7310 20250203 4.51 8070 -5.33 20250114 7310 4.51 20250203 11810 -35.31 20240517 7310 4.51 20250203 2.12 N 090350 500 100 억 1293227 N N 7 N 00 N
3 20250306 150654 55 60.00 KOSPI 화학 N N N Y 60 N 7580 -50 5 -0.66 165003515 21701 54.94 7630 7680 7520 9910 5350 7630 7603.50 6.47 0 -427 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1516 5.57 0.41 12 0.11 1362.00 18290.00 11810 20240517 -35.82 7310 20250203 3.69 8070 -6.07 20250114 7310 3.69 20250203 11810 -35.82 20240517 7310 3.69 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
4 20250306 140653 55 60.00 KOSPI 화학 N N N Y 60 N 7590 -40 5 -0.52 137406305 18060 45.73 7630 7680 7520 9910 5350 7630 7608.32 6.47 0 572 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1518 5.57 0.41 12 0.09 1362.00 18290.00 11810 20240517 -35.73 7310 20250203 3.83 8070 -5.95 20250114 7310 3.83 20250203 11810 -35.73 20240517 7310 3.83 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
5 20250306 130655 55 60.00 KOSPI 화학 N N N Y 60 N 7600 -30 5 -0.39 126675015 16650 42.16 7630 7680 7520 9910 5350 7630 7608.11 6.47 0 1407 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1520 5.58 0.42 12 0.08 1362.00 18290.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
6 20250306 120653 55 60.00 KOSPI 화학 N N N Y 60 N 7660 30 2 0.39 116867490 15361 38.89 7630 7680 7520 9910 5350 7630 7608.07 6.47 0 2020 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1532 5.62 0.42 12 0.08 1362.00 18290.00 11810 20240517 -35.14 7310 20250203 4.79 8070 -5.08 20250114 7310 4.79 20250203 11810 -35.14 20240517 7310 4.79 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
7 20250306 110651 55 60.00 KOSPI 화학 N N N Y 60 N 7600 -30 5 -0.39 107843740 14177 35.89 7630 7650 7520 9910 5350 7630 7606.95 6.47 0 2336 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1520 5.58 0.42 12 0.07 1362.00 18290.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
8 20250306 100653 55 60.00 KOSPI 화학 N N N Y 60 N 7590 -40 5 -0.52 70189840 9216 23.33 7630 7650 7520 9910 5350 7630 7616.09 6.47 0 2696 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1518 5.57 0.41 12 0.05 1362.00 18290.00 11810 20240517 -35.73 7310 20250203 3.83 8070 -5.95 20250114 7310 3.83 20250203 11810 -35.73 20240517 7310 3.83 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
9 20250306 090656 55 60.00 KOSPI 화학 N N N Y 60 N 7620 -10 5 -0.13 16438420 2160 5.47 7630 7640 7520 9910 5350 7630 7610.38 6.47 0 932 7830 7730 7540 7440 7250 7780 7490 100 2280 500 5790 10 1 20000000 1524 5.59 0.42 12 0.01 1362.00 18290.00 11810 20240517 -35.48 7310 20250203 4.24 8070 -5.58 20250114 7310 4.24 20250203 11810 -35.48 20240517 7310 4.24 20250203 2.12 N 090350 500 100 억 1293227 N N 10 N 00 N
10 20250305 160646 55 60.00 KOSPI 화학 N N N Y 60 N 7630 210 2 2.83 296372750 39446 78.97 7350 7640 7350 9640 5200 7420 7513.38 6.43 0 8546 7640 7530 7460 7350 7280 7495 7315 100 2220 500 5630 10 1 20000000 1526 5.60 0.42 12 0.20 1362.00 18290.00 11810 20240517 -35.39 7310 20250203 4.38 8070 -5.45 20250114 7310 4.38 20250203 11810 -35.39 20240517 7310 4.38 20250203 2.12 N 090350 500 100 억 1285507 N N 10 N 00 N
11 20250305 150649 55 60.00 KOSPI 화학 N N N Y 60 N 7610 190 2 2.56 272306670 36288 72.65 7350 7620 7350 9640 5200 7420 7504.04 6.43 0 8711 7640 7530 7460 7350 7280 7495 7315 100 2220 500 5630 10 1 20000000 1522 5.59 0.42 12 0.18 1362.00 18290.00 11810 20240517 -35.56 7310 20250203 4.10 8070 -5.70 20250114 7310 4.10 20250203 11810 -35.56 20240517 7310 4.10 20250203 2.12 N 090350 500 100 억 1285507 N N 6 N 00 N
12 20250305 140647 55 60.00 KOSPI 화학 N N N Y 60 N 7580 160 2 2.16 223936570 29916 59.89 7350 7600 7350 9640 5200 7420 7485.51 6.43 0 5424 7640 7530 7460 7350 7280 7495 7315 100 2220 500 5630 10 1 20000000 1516 5.57 0.41 12 0.15 1362.00 18290.00 11810 20240517 -35.82 7310 20250203 3.69 8070 -6.07 20250114 7310 3.69 20250203 11810 -35.82 20240517 7310 3.69 20250203 2.12 N 090350 500 100 억 1285507 N N 6 N 00 N