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
134380/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
20250306,160809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,500,2,0.65,4975900,64,71.11,77500,78000,77300,100700,54300,77500,77748.44,0.37,0,31,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1715,7.86,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.51,69200,20240222,12.72,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,150807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,500,2,0.65,4273900,55,61.11,77500,78000,77300,100700,54300,77500,77707.27,0.37,0,23,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1715,7.86,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.51,69200,20240222,12.72,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,140807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,-200,5,-0.26,773900,10,11.11,77500,77500,77300,100700,54300,77500,77390.00,0.37,0,-3,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240222,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69300,11.54,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,130809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,-200,5,-0.26,696600,9,10.00,77500,77500,77300,100700,54300,77500,77400.00,0.37,0,-2,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240222,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69300,11.54,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,120807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,-100,5,-0.13,619300,8,8.89,77500,77500,77400,100700,54300,77500,77412.50,0.37,0,-1,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1702,7.80,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.21,69200,20240222,11.85,80000,-3.25,20250106,75000,3.20,20250210,86200,-10.21,20240820,69300,11.69,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,110804,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,0,3,0.00,77500,1,1.11,77500,77500,77500,100700,54300,77500,77500.00,0.37,0,0,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240222,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,100806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,0,3,0.00,77500,1,1.11,77500,77500,77500,100700,54300,77500,77500.00,0.37,0,0,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240222,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250306,090810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,0,3,0.00,0,0,0.00,0,0,0,100700,54300,77500,0.00,0.37,0,0,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240222,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250305,160759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,400,2,0.52,7009400,90,128.57,77900,77900,77500,100200,54000,77100,77882.22,0.37,0,14,78366,77732,77366,76732,76366,77550,76550,24,23100,1000,57050,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250305,150802,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,800,2,1.04,6699400,86,122.86,77900,77900,77900,100200,54000,77100,77900.00,0.37,0,18,78366,77732,77366,76732,76366,77550,76550,24,23100,1000,57050,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69200,20240221,12.57,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250305,140801,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,800,2,1.04,6621500,85,121.43,77900,77900,77900,100200,54000,77100,77900.00,0.37,0,17,78366,77732,77366,76732,76366,77550,76550,24,23100,1000,57050,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,69200,20240221,12.57,80000,-2.62,20250106,75000,3.87,20250210,86200,-9.63,20240820,69300,12.41,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,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 160809 57 100.00 KOSPI 화학 N N N N N 78000 500 2 0.65 4975900 64 71.11 77500 78000 77300 100700 54300 77500 77748.44 0.37 0 31 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1715 7.86 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.51 69200 20240222 12.72 80000 -2.50 20250106 75000 4.00 20250210 86200 -9.51 20240820 69300 12.55 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
3 20250306 150807 57 100.00 KOSPI 화학 N N N N N 78000 500 2 0.65 4273900 55 61.11 77500 78000 77300 100700 54300 77500 77707.27 0.37 0 23 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1715 7.86 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.51 69200 20240222 12.72 80000 -2.50 20250106 75000 4.00 20250210 86200 -9.51 20240820 69300 12.55 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
4 20250306 140807 57 100.00 KOSPI 화학 N N N N N 77300 -200 5 -0.26 773900 10 11.11 77500 77500 77300 100700 54300 77500 77390.00 0.37 0 -3 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 69200 20240222 11.71 80000 -3.38 20250106 75000 3.07 20250210 86200 -10.32 20240820 69300 11.54 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
5 20250306 130809 57 100.00 KOSPI 화학 N N N N N 77300 -200 5 -0.26 696600 9 10.00 77500 77500 77300 100700 54300 77500 77400.00 0.37 0 -2 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 69200 20240222 11.71 80000 -3.38 20250106 75000 3.07 20250210 86200 -10.32 20240820 69300 11.54 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
6 20250306 120807 57 100.00 KOSPI 화학 N N N N N 77400 -100 5 -0.13 619300 8 8.89 77500 77500 77400 100700 54300 77500 77412.50 0.37 0 -1 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1702 7.80 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.21 69200 20240222 11.85 80000 -3.25 20250106 75000 3.20 20250210 86200 -10.21 20240820 69300 11.69 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
7 20250306 110804 57 100.00 KOSPI 화학 N N N N N 77500 0 3 0.00 77500 1 1.11 77500 77500 77500 100700 54300 77500 77500.00 0.37 0 0 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1704 7.81 1.09 12 0.00 9919.00 71365.00 86200 20240820 -10.09 69200 20240222 11.99 80000 -3.12 20250106 75000 3.33 20250210 86200 -10.09 20240820 69300 11.83 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
8 20250306 100806 57 100.00 KOSPI 화학 N N N N N 77500 0 3 0.00 77500 1 1.11 77500 77500 77500 100700 54300 77500 77500.00 0.37 0 0 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1704 7.81 1.09 12 0.00 9919.00 71365.00 86200 20240820 -10.09 69200 20240222 11.99 80000 -3.12 20250106 75000 3.33 20250210 86200 -10.09 20240820 69300 11.83 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
9 20250306 090810 57 100.00 KOSPI 화학 N N N N N 77500 0 3 0.00 0 0 0.00 0 0 0 100700 54300 77500 0.00 0.37 0 0 78033 77766 77633 77366 77233 77700 77300 24 23200 1000 57350 100 1 2199268 1704 7.81 1.09 12 0.00 9919.00 71365.00 86200 20240820 -10.09 69200 20240222 11.99 80000 -3.12 20250106 75000 3.33 20250210 86200 -10.09 20240820 69300 11.83 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
10 20250305 160759 57 100.00 KOSPI 화학 N N N N N 77500 400 2 0.52 7009400 90 128.57 77900 77900 77500 100200 54000 77100 77882.22 0.37 0 14 78366 77732 77366 76732 76366 77550 76550 24 23100 1000 57050 100 1 2199268 1704 7.81 1.09 12 0.00 9919.00 71365.00 86200 20240820 -10.09 69200 20240221 11.99 80000 -3.12 20250106 75000 3.33 20250210 86200 -10.09 20240820 69300 11.83 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
11 20250305 150802 57 100.00 KOSPI 화학 N N N N N 77900 800 2 1.04 6699400 86 122.86 77900 77900 77900 100200 54000 77100 77900.00 0.37 0 18 78366 77732 77366 76732 76366 77550 76550 24 23100 1000 57050 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69200 20240221 12.57 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
12 20250305 140801 57 100.00 KOSPI 화학 N N N N N 77900 800 2 1.04 6621500 85 121.43 77900 77900 77900 100200 54000 77100 77900.00 0.37 0 17 78366 77732 77366 76732 76366 77550 76550 24 23100 1000 57050 100 1 2199268 1713 7.85 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.63 69200 20240221 12.57 80000 -2.62 20250106 75000 3.87 20250210 86200 -9.63 20240820 69300 12.41 20240315 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N