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
138490/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
20250306,160813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,0,3,0.00,272035400,45056,86.33,6070,6110,5980,7800,4200,6000,6037.74,0.82,0,3051,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2280,6.95,0.81,12,0.12,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.50,N,138490,1000,380 억,,312124,N,N,5,N,00,N
20250306,150812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,0,3,0.00,245608350,40652,77.89,6070,6110,5980,7800,4200,6000,6041.73,0.82,0,3660,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2280,6.95,0.81,12,0.11,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250306,140811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,20,2,0.33,196450370,32466,62.20,6070,6110,6010,7800,4200,6000,6050.96,0.82,0,2664,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2288,6.98,0.81,12,0.09,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6240,-3.53,20250227,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250306,130813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,20,2,0.33,171687350,28356,54.33,6070,6110,6010,7800,4200,6000,6054.71,0.82,0,2148,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2288,6.98,0.81,12,0.07,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6240,-3.53,20250227,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250306,120811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,40,2,0.67,155149890,25617,49.08,6070,6110,6010,7800,4200,6000,6056.52,0.82,0,1669,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2295,7.00,0.81,12,0.07,863.00,7412.00,9210,20240521,-34.42,4775,20241210,26.49,6240,-3.21,20250227,5140,17.51,20250203,9210,-34.42,20240521,4775,26.49,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250306,110809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,50,2,0.83,133804720,22084,42.31,6070,6110,6010,7800,4200,6000,6058.90,0.82,0,821,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2299,7.01,0.82,12,0.06,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6240,-3.04,20250227,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250306,100811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,30,2,0.50,99195450,16342,31.31,6070,6110,6020,7800,4200,6000,6069.97,0.82,0,-2637,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2291,6.99,0.81,12,0.04,863.00,7412.00,9210,20240521,-34.53,4775,20241210,26.28,6240,-3.37,20250227,5140,17.32,20250203,9210,-34.53,20240521,4775,26.28,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250306,090815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,110,2,1.83,24389940,4021,7.70,6070,6110,6020,7800,4200,6000,6065.64,0.82,0,1805,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2322,7.08,0.82,12,0.01,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6240,-2.08,20250227,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N
20250305,160803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,180,2,3.09,311249980,52175,89.34,5820,6040,5820,7560,4080,5820,5965.35,0.78,0,12959,6060,5940,5860,5740,5660,5900,5700,380,1740,1000,4300,10,1,38000000,2280,6.95,0.81,12,0.14,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.54,N,138490,1000,380 억,,297136,N,N,17,N,00,N
20250305,150806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,160,2,2.75,288845320,48439,82.94,5820,6040,5820,7560,4080,5820,5963.07,0.78,0,11151,6060,5940,5860,5740,5660,5900,5700,380,1740,1000,4300,10,1,38000000,2272,6.93,0.81,12,0.13,863.00,7412.00,9210,20240521,-35.07,4775,20241210,25.24,6240,-4.17,20250227,5140,16.34,20250203,9210,-35.07,20240521,4775,25.24,20241210,1.54,N,138490,1000,380 억,,297136,N,N,15,N,00,N
20250305,140805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,190,2,3.26,242483600,40716,69.72,5820,6040,5820,7560,4080,5820,5955.49,0.78,0,6609,6060,5940,5860,5740,5660,5900,5700,380,1740,1000,4300,10,1,38000000,2284,6.96,0.81,12,0.11,863.00,7412.00,9210,20240521,-34.74,4775,20241210,25.86,6240,-3.69,20250227,5140,16.93,20250203,9210,-34.74,20240521,4775,25.86,20241210,1.54,N,138490,1000,380 억,,297136,N,N,15,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 160813 55 60.00 KOSPI 화학 N N N Y 60 N 6000 0 3 0.00 272035400 45056 86.33 6070 6110 5980 7800 4200 6000 6037.74 0.82 0 3051 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2280 6.95 0.81 12 0.12 863.00 7412.00 9210 20240521 -34.85 4775 20241210 25.65 6240 -3.85 20250227 5140 16.73 20250203 9210 -34.85 20240521 4775 25.65 20241210 1.50 N 138490 1000 380 억 312124 N N 5 N 00 N
3 20250306 150812 55 60.00 KOSPI 화학 N N N Y 60 N 6000 0 3 0.00 245608350 40652 77.89 6070 6110 5980 7800 4200 6000 6041.73 0.82 0 3660 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2280 6.95 0.81 12 0.11 863.00 7412.00 9210 20240521 -34.85 4775 20241210 25.65 6240 -3.85 20250227 5140 16.73 20250203 9210 -34.85 20240521 4775 25.65 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
4 20250306 140811 55 60.00 KOSPI 화학 N N N Y 60 N 6020 20 2 0.33 196450370 32466 62.20 6070 6110 6010 7800 4200 6000 6050.96 0.82 0 2664 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2288 6.98 0.81 12 0.09 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6240 -3.53 20250227 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
5 20250306 130813 55 60.00 KOSPI 화학 N N N Y 60 N 6020 20 2 0.33 171687350 28356 54.33 6070 6110 6010 7800 4200 6000 6054.71 0.82 0 2148 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2288 6.98 0.81 12 0.07 863.00 7412.00 9210 20240521 -34.64 4775 20241210 26.07 6240 -3.53 20250227 5140 17.12 20250203 9210 -34.64 20240521 4775 26.07 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
6 20250306 120811 55 60.00 KOSPI 화학 N N N Y 60 N 6040 40 2 0.67 155149890 25617 49.08 6070 6110 6010 7800 4200 6000 6056.52 0.82 0 1669 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2295 7.00 0.81 12 0.07 863.00 7412.00 9210 20240521 -34.42 4775 20241210 26.49 6240 -3.21 20250227 5140 17.51 20250203 9210 -34.42 20240521 4775 26.49 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
7 20250306 110809 55 60.00 KOSPI 화학 N N N Y 60 N 6050 50 2 0.83 133804720 22084 42.31 6070 6110 6010 7800 4200 6000 6058.90 0.82 0 821 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2299 7.01 0.82 12 0.06 863.00 7412.00 9210 20240521 -34.31 4775 20241210 26.70 6240 -3.04 20250227 5140 17.70 20250203 9210 -34.31 20240521 4775 26.70 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
8 20250306 100811 55 60.00 KOSPI 화학 N N N Y 60 N 6030 30 2 0.50 99195450 16342 31.31 6070 6110 6020 7800 4200 6000 6069.97 0.82 0 -2637 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2291 6.99 0.81 12 0.04 863.00 7412.00 9210 20240521 -34.53 4775 20241210 26.28 6240 -3.37 20250227 5140 17.32 20250203 9210 -34.53 20240521 4775 26.28 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
9 20250306 090815 55 60.00 KOSPI 화학 N N N Y 60 N 6110 110 2 1.83 24389940 4021 7.70 6070 6110 6020 7800 4200 6000 6065.64 0.82 0 1805 6173 6086 5953 5866 5733 6130 5910 380 1800 1000 4440 10 1 38000000 2322 7.08 0.82 12 0.01 863.00 7412.00 9210 20240521 -33.66 4775 20241210 27.96 6240 -2.08 20250227 5140 18.87 20250203 9210 -33.66 20240521 4775 27.96 20241210 1.50 N 138490 1000 380 억 312124 N N 17 N 00 N
10 20250305 160803 55 60.00 KOSPI 화학 N N N Y 60 N 6000 180 2 3.09 311249980 52175 89.34 5820 6040 5820 7560 4080 5820 5965.35 0.78 0 12959 6060 5940 5860 5740 5660 5900 5700 380 1740 1000 4300 10 1 38000000 2280 6.95 0.81 12 0.14 863.00 7412.00 9210 20240521 -34.85 4775 20241210 25.65 6240 -3.85 20250227 5140 16.73 20250203 9210 -34.85 20240521 4775 25.65 20241210 1.54 N 138490 1000 380 억 297136 N N 17 N 00 N
11 20250305 150806 55 60.00 KOSPI 화학 N N N Y 60 N 5980 160 2 2.75 288845320 48439 82.94 5820 6040 5820 7560 4080 5820 5963.07 0.78 0 11151 6060 5940 5860 5740 5660 5900 5700 380 1740 1000 4300 10 1 38000000 2272 6.93 0.81 12 0.13 863.00 7412.00 9210 20240521 -35.07 4775 20241210 25.24 6240 -4.17 20250227 5140 16.34 20250203 9210 -35.07 20240521 4775 25.24 20241210 1.54 N 138490 1000 380 억 297136 N N 15 N 00 N
12 20250305 140805 55 60.00 KOSPI 화학 N N N Y 60 N 6010 190 2 3.26 242483600 40716 69.72 5820 6040 5820 7560 4080 5820 5955.49 0.78 0 6609 6060 5940 5860 5740 5660 5900 5700 380 1740 1000 4300 10 1 38000000 2284 6.96 0.81 12 0.11 863.00 7412.00 9210 20240521 -34.74 4775 20241210 25.86 6240 -3.69 20250227 5140 16.93 20250203 9210 -34.74 20240521 4775 25.86 20241210 1.54 N 138490 1000 380 억 297136 N N 15 N 00 N