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
100250/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
20250306,160721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,5,2,0.16,90066851,29724,147.96,3045,3050,3020,3955,2135,3045,3030.11,1.27,0,-3279,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1705,4.72,0.47,12,0.05,646.00,6539.00,3405,20240724,-10.43,2960,20240805,3.04,3220,-5.28,20250205,2990,2.01,20250123,3405,-10.43,20240724,2960,3.04,20240805,0.23,N,100250,500,279 억,,709435,N,N,9,N,00,N
20250306,150720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,-10,5,-0.33,82971056,27396,136.37,3045,3045,3020,3955,2135,3045,3028.58,1.27,0,-3257,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1696,4.70,0.46,12,0.05,646.00,6539.00,3405,20240724,-10.87,2960,20240805,2.53,3220,-5.75,20250205,2990,1.51,20250123,3405,-10.87,20240724,2960,2.53,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250306,140719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-20,5,-0.66,62561349,20649,102.79,3045,3045,3020,3955,2135,3045,3029.75,1.27,0,-2977,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1691,4.68,0.46,12,0.04,646.00,6539.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2990,1.17,20250123,3405,-11.16,20240724,2960,2.20,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250306,130721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-15,5,-0.49,61200804,20200,100.55,3045,3045,3020,3955,2135,3045,3029.74,1.27,0,-2812,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1694,4.69,0.46,12,0.04,646.00,6539.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2990,1.34,20250123,3405,-11.01,20240724,2960,2.36,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250306,120720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-20,5,-0.66,55694669,18381,91.50,3045,3045,3020,3955,2135,3045,3030.01,1.27,0,-2385,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1691,4.68,0.46,12,0.03,646.00,6539.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2990,1.17,20250123,3405,-11.16,20240724,2960,2.20,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250306,110717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-15,5,-0.49,20900115,6885,34.27,3045,3045,3020,3955,2135,3045,3035.60,1.27,0,-165,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1694,4.69,0.46,12,0.01,646.00,6539.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2990,1.34,20250123,3405,-11.01,20240724,2960,2.36,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250306,100720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,-10,5,-0.33,16351845,5384,26.80,3045,3045,3020,3955,2135,3045,3037.12,1.27,0,-138,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1696,4.70,0.46,12,0.01,646.00,6539.00,3405,20240724,-10.87,2960,20240805,2.53,3220,-5.75,20250205,2990,1.51,20250123,3405,-10.87,20240724,2960,2.53,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250306,090723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,0,3,0.00,322460,106,0.53,3045,3045,3020,3955,2135,3045,3042.08,1.27,0,-47,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1702,4.71,0.47,12,0.00,646.00,6539.00,3405,20240724,-10.57,2960,20240805,2.87,3220,-5.43,20250205,2990,1.84,20250123,3405,-10.57,20240724,2960,2.87,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N
20250305,160712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,5,2,0.16,60840660,20089,28.58,3040,3045,3020,3950,2130,3040,3028.55,1.27,0,-1121,3093,3066,3033,3006,2973,3050,2990,279,910,500,2240,5,1,55895292,1702,4.71,0.47,12,0.04,646.00,6539.00,3405,20240724,-10.57,2960,20240805,2.87,3220,-5.43,20250205,2990,1.84,20250123,3405,-10.57,20240724,2960,2.87,20240805,0.23,N,100250,500,279 억,,710554,N,N,27,N,00,N
20250305,150715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,0,3,0.00,52889975,17476,24.86,3040,3045,3020,3950,2130,3040,3026.43,1.27,0,-1009,3093,3066,3033,3006,2973,3050,2990,279,910,500,2240,5,1,55895292,1699,4.71,0.46,12,0.03,646.00,6539.00,3405,20240724,-10.72,2960,20240805,2.70,3220,-5.59,20250205,2990,1.67,20250123,3405,-10.72,20240724,2960,2.70,20240805,0.23,N,100250,500,279 억,,710554,N,N,19,N,00,N
20250305,140714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-10,5,-0.33,43137075,14266,20.30,3040,3040,3020,3950,2130,3040,3023.77,1.27,0,-868,3093,3066,3033,3006,2973,3050,2990,279,910,500,2240,5,1,55895292,1694,4.69,0.46,12,0.03,646.00,6539.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2990,1.34,20250123,3405,-11.01,20240724,2960,2.36,20240805,0.23,N,100250,500,279 억,,710554,N,N,19,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 160721 57 100.00 KOSPI 화학 N N N N N 3050 5 2 0.16 90066851 29724 147.96 3045 3050 3020 3955 2135 3045 3030.11 1.27 0 -3279 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1705 4.72 0.47 12 0.05 646.00 6539.00 3405 20240724 -10.43 2960 20240805 3.04 3220 -5.28 20250205 2990 2.01 20250123 3405 -10.43 20240724 2960 3.04 20240805 0.23 N 100250 500 279 억 709435 N N 9 N 00 N
3 20250306 150720 57 100.00 KOSPI 화학 N N N N N 3035 -10 5 -0.33 82971056 27396 136.37 3045 3045 3020 3955 2135 3045 3028.58 1.27 0 -3257 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1696 4.70 0.46 12 0.05 646.00 6539.00 3405 20240724 -10.87 2960 20240805 2.53 3220 -5.75 20250205 2990 1.51 20250123 3405 -10.87 20240724 2960 2.53 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
4 20250306 140719 57 100.00 KOSPI 화학 N N N N N 3025 -20 5 -0.66 62561349 20649 102.79 3045 3045 3020 3955 2135 3045 3029.75 1.27 0 -2977 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1691 4.68 0.46 12 0.04 646.00 6539.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2990 1.17 20250123 3405 -11.16 20240724 2960 2.20 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
5 20250306 130721 57 100.00 KOSPI 화학 N N N N N 3030 -15 5 -0.49 61200804 20200 100.55 3045 3045 3020 3955 2135 3045 3029.74 1.27 0 -2812 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1694 4.69 0.46 12 0.04 646.00 6539.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2990 1.34 20250123 3405 -11.01 20240724 2960 2.36 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
6 20250306 120720 57 100.00 KOSPI 화학 N N N N N 3025 -20 5 -0.66 55694669 18381 91.50 3045 3045 3020 3955 2135 3045 3030.01 1.27 0 -2385 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1691 4.68 0.46 12 0.03 646.00 6539.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2990 1.17 20250123 3405 -11.16 20240724 2960 2.20 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
7 20250306 110717 57 100.00 KOSPI 화학 N N N N N 3030 -15 5 -0.49 20900115 6885 34.27 3045 3045 3020 3955 2135 3045 3035.60 1.27 0 -165 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1694 4.69 0.46 12 0.01 646.00 6539.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2990 1.34 20250123 3405 -11.01 20240724 2960 2.36 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
8 20250306 100720 57 100.00 KOSPI 화학 N N N N N 3035 -10 5 -0.33 16351845 5384 26.80 3045 3045 3020 3955 2135 3045 3037.12 1.27 0 -138 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1696 4.70 0.46 12 0.01 646.00 6539.00 3405 20240724 -10.87 2960 20240805 2.53 3220 -5.75 20250205 2990 1.51 20250123 3405 -10.87 20240724 2960 2.53 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
9 20250306 090723 57 100.00 KOSPI 화학 N N N N N 3045 0 3 0.00 322460 106 0.53 3045 3045 3020 3955 2135 3045 3042.08 1.27 0 -47 3061 3052 3036 3027 3011 3057 3032 279 910 500 2250 5 1 55895292 1702 4.71 0.47 12 0.00 646.00 6539.00 3405 20240724 -10.57 2960 20240805 2.87 3220 -5.43 20250205 2990 1.84 20250123 3405 -10.57 20240724 2960 2.87 20240805 0.23 N 100250 500 279 억 709435 N N 27 N 00 N
10 20250305 160712 57 100.00 KOSPI 화학 N N N N N 3045 5 2 0.16 60840660 20089 28.58 3040 3045 3020 3950 2130 3040 3028.55 1.27 0 -1121 3093 3066 3033 3006 2973 3050 2990 279 910 500 2240 5 1 55895292 1702 4.71 0.47 12 0.04 646.00 6539.00 3405 20240724 -10.57 2960 20240805 2.87 3220 -5.43 20250205 2990 1.84 20250123 3405 -10.57 20240724 2960 2.87 20240805 0.23 N 100250 500 279 억 710554 N N 27 N 00 N
11 20250305 150715 57 100.00 KOSPI 화학 N N N N N 3040 0 3 0.00 52889975 17476 24.86 3040 3045 3020 3950 2130 3040 3026.43 1.27 0 -1009 3093 3066 3033 3006 2973 3050 2990 279 910 500 2240 5 1 55895292 1699 4.71 0.46 12 0.03 646.00 6539.00 3405 20240724 -10.72 2960 20240805 2.70 3220 -5.59 20250205 2990 1.67 20250123 3405 -10.72 20240724 2960 2.70 20240805 0.23 N 100250 500 279 억 710554 N N 19 N 00 N
12 20250305 140714 57 100.00 KOSPI 화학 N N N N N 3030 -10 5 -0.33 43137075 14266 20.30 3040 3040 3020 3950 2130 3040 3023.77 1.27 0 -868 3093 3066 3033 3006 2973 3050 2990 279 910 500 2240 5 1 55895292 1694 4.69 0.46 12 0.03 646.00 6539.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2990 1.34 20250123 3405 -11.01 20240724 2960 2.36 20240805 0.23 N 100250 500 279 억 710554 N N 19 N 00 N