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
108670/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
20250306,160737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,0,3,0.00,375979725,12271,52.32,30750,30850,30200,39650,21350,30500,30639.71,12.36,0,694,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2735,4.94,0.37,12,0.14,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,58,N,00,N
20250306,150736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30650,150,2,0.49,367130775,11981,51.09,30750,30850,30200,39650,21350,30500,30642.75,12.36,0,758,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2749,4.96,0.37,12,0.13,6179.00,83498.00,50000,20240717,-38.70,29350,20250203,4.43,33100,-7.40,20250114,29350,4.43,20250203,50000,-38.70,20240717,29350,4.43,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250306,140736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30700,200,2,0.66,282289575,9208,39.26,30750,30850,30200,39650,21350,30500,30656.99,12.36,0,899,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2753,4.97,0.37,12,0.10,6179.00,83498.00,50000,20240717,-38.60,29350,20250203,4.60,33100,-7.25,20250114,29350,4.60,20250203,50000,-38.60,20240717,29350,4.60,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250306,130737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30750,250,2,0.82,219303950,7157,30.52,30750,30850,30200,39650,21350,30500,30641.88,12.36,0,361,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2758,4.98,0.37,12,0.08,6179.00,83498.00,50000,20240717,-38.50,29350,20250203,4.77,33100,-7.10,20250114,29350,4.77,20250203,50000,-38.50,20240717,29350,4.77,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250306,120736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30700,200,2,0.66,177727700,5804,24.75,30750,30850,30200,39650,21350,30500,30621.59,12.36,0,-145,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2753,4.97,0.37,12,0.06,6179.00,83498.00,50000,20240717,-38.60,29350,20250203,4.60,33100,-7.25,20250114,29350,4.60,20250203,50000,-38.60,20240717,29350,4.60,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250306,110733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30650,150,2,0.49,154820400,5057,21.56,30750,30850,30200,39650,21350,30500,30615.07,12.36,0,-176,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2749,4.96,0.37,12,0.06,6179.00,83498.00,50000,20240717,-38.70,29350,20250203,4.43,33100,-7.40,20250114,29350,4.43,20250203,50000,-38.70,20240717,29350,4.43,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250306,100735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30700,200,2,0.66,109166450,3563,15.19,30750,30850,30200,39650,21350,30500,30638.91,12.36,0,64,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2753,4.97,0.37,12,0.04,6179.00,83498.00,50000,20240717,-38.60,29350,20250203,4.60,33100,-7.25,20250114,29350,4.60,20250203,50000,-38.60,20240717,29350,4.60,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250306,090739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,0,3,0.00,28104600,927,3.95,30750,30750,30200,39650,21350,30500,30317.80,12.36,0,109,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2735,4.94,0.37,12,0.01,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N
20250305,160728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,550,2,1.84,712383500,23451,116.37,30000,30650,30000,38900,21000,29950,30377.53,12.35,0,429,30750,30350,30100,29700,29450,30225,29575,448,8950,5000,21560,50,1,8967670,2735,4.94,0.37,12,0.26,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,0.98,N,108670,5000,448 억,,1107399,N,N,366,N,00,N
20250305,150731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30600,650,2,2.17,646686100,21294,105.67,30000,30650,30000,38900,21000,29950,30369.40,12.35,0,72,30750,30350,30100,29700,29450,30225,29575,448,8950,5000,21560,50,1,8967670,2744,4.95,0.37,12,0.24,6179.00,83498.00,50000,20240717,-38.80,29350,20250203,4.26,33100,-7.55,20250114,29350,4.26,20250203,50000,-38.80,20240717,29350,4.26,20250203,0.98,N,108670,5000,448 억,,1107399,N,N,162,N,00,N
20250305,140729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,400,2,1.34,476499100,15699,77.90,30000,30650,30000,38900,21000,29950,30352.19,12.35,0,-1280,30750,30350,30100,29700,29450,30225,29575,448,8950,5000,21560,50,1,8967670,2722,4.91,0.36,12,0.18,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,0.98,N,108670,5000,448 억,,1107399,N,N,162,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 160737 55 60.00 KOSPI 화학 N N N Y 60 N 30500 0 3 0.00 375979725 12271 52.32 30750 30850 30200 39650 21350 30500 30639.71 12.36 0 694 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2735 4.94 0.37 12 0.14 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.01 N 108670 5000 448 억 1108223 N N 58 N 00 N
3 20250306 150736 55 60.00 KOSPI 화학 N N N Y 60 N 30650 150 2 0.49 367130775 11981 51.09 30750 30850 30200 39650 21350 30500 30642.75 12.36 0 758 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2749 4.96 0.37 12 0.13 6179.00 83498.00 50000 20240717 -38.70 29350 20250203 4.43 33100 -7.40 20250114 29350 4.43 20250203 50000 -38.70 20240717 29350 4.43 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
4 20250306 140736 55 60.00 KOSPI 화학 N N N Y 60 N 30700 200 2 0.66 282289575 9208 39.26 30750 30850 30200 39650 21350 30500 30656.99 12.36 0 899 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2753 4.97 0.37 12 0.10 6179.00 83498.00 50000 20240717 -38.60 29350 20250203 4.60 33100 -7.25 20250114 29350 4.60 20250203 50000 -38.60 20240717 29350 4.60 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
5 20250306 130737 55 60.00 KOSPI 화학 N N N Y 60 N 30750 250 2 0.82 219303950 7157 30.52 30750 30850 30200 39650 21350 30500 30641.88 12.36 0 361 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2758 4.98 0.37 12 0.08 6179.00 83498.00 50000 20240717 -38.50 29350 20250203 4.77 33100 -7.10 20250114 29350 4.77 20250203 50000 -38.50 20240717 29350 4.77 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
6 20250306 120736 55 60.00 KOSPI 화학 N N N Y 60 N 30700 200 2 0.66 177727700 5804 24.75 30750 30850 30200 39650 21350 30500 30621.59 12.36 0 -145 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2753 4.97 0.37 12 0.06 6179.00 83498.00 50000 20240717 -38.60 29350 20250203 4.60 33100 -7.25 20250114 29350 4.60 20250203 50000 -38.60 20240717 29350 4.60 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
7 20250306 110733 55 60.00 KOSPI 화학 N N N Y 60 N 30650 150 2 0.49 154820400 5057 21.56 30750 30850 30200 39650 21350 30500 30615.07 12.36 0 -176 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2749 4.96 0.37 12 0.06 6179.00 83498.00 50000 20240717 -38.70 29350 20250203 4.43 33100 -7.40 20250114 29350 4.43 20250203 50000 -38.70 20240717 29350 4.43 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
8 20250306 100735 55 60.00 KOSPI 화학 N N N Y 60 N 30700 200 2 0.66 109166450 3563 15.19 30750 30850 30200 39650 21350 30500 30638.91 12.36 0 64 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2753 4.97 0.37 12 0.04 6179.00 83498.00 50000 20240717 -38.60 29350 20250203 4.60 33100 -7.25 20250114 29350 4.60 20250203 50000 -38.60 20240717 29350 4.60 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
9 20250306 090739 55 60.00 KOSPI 화학 N N N Y 60 N 30500 0 3 0.00 28104600 927 3.95 30750 30750 30200 39650 21350 30500 30317.80 12.36 0 109 31033 30766 30383 30116 29733 30900 30250 448 9150 5000 21960 50 1 8967670 2735 4.94 0.37 12 0.01 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 1.01 N 108670 5000 448 억 1108223 N N 366 N 00 N
10 20250305 160728 55 60.00 KOSPI 화학 N N N Y 60 N 30500 550 2 1.84 712383500 23451 116.37 30000 30650 30000 38900 21000 29950 30377.53 12.35 0 429 30750 30350 30100 29700 29450 30225 29575 448 8950 5000 21560 50 1 8967670 2735 4.94 0.37 12 0.26 6179.00 83498.00 50000 20240717 -39.00 29350 20250203 3.92 33100 -7.85 20250114 29350 3.92 20250203 50000 -39.00 20240717 29350 3.92 20250203 0.98 N 108670 5000 448 억 1107399 N N 366 N 00 N
11 20250305 150731 55 60.00 KOSPI 화학 N N N Y 60 N 30600 650 2 2.17 646686100 21294 105.67 30000 30650 30000 38900 21000 29950 30369.40 12.35 0 72 30750 30350 30100 29700 29450 30225 29575 448 8950 5000 21560 50 1 8967670 2744 4.95 0.37 12 0.24 6179.00 83498.00 50000 20240717 -38.80 29350 20250203 4.26 33100 -7.55 20250114 29350 4.26 20250203 50000 -38.80 20240717 29350 4.26 20250203 0.98 N 108670 5000 448 억 1107399 N N 162 N 00 N
12 20250305 140729 55 60.00 KOSPI 화학 N N N Y 60 N 30350 400 2 1.34 476499100 15699 77.90 30000 30650 30000 38900 21000 29950 30352.19 12.35 0 -1280 30750 30350 30100 29700 29450 30225 29575 448 8950 5000 21560 50 1 8967670 2722 4.91 0.36 12 0.18 6179.00 83498.00 50000 20240717 -39.30 29350 20250203 3.41 33100 -8.31 20250114 29350 3.41 20250203 50000 -39.30 20240717 29350 3.41 20250203 0.98 N 108670 5000 448 억 1107399 N N 162 N 00 N