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
161000/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
20250306,160831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7300,-140,5,-1.88,917831590,124421,40.36,7470,7570,7300,9670,5210,7440,7376.87,1.65,0,-34714,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3551,10.74,0.48,12,0.26,680.00,15229.00,15440,20240319,-52.72,6410,20241230,13.88,8060,-9.43,20250103,6440,13.35,20250102,15440,-52.72,20240319,6410,13.88,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,150830,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7310,-130,5,-1.75,878658125,119059,38.62,7470,7570,7300,9670,5210,7440,7380.02,1.65,0,-32041,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3556,10.75,0.48,12,0.24,680.00,15229.00,15440,20240319,-52.66,6410,20241230,14.04,8060,-9.31,20250103,6440,13.51,20250102,15440,-52.66,20240319,6410,14.04,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,140829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7330,-110,5,-1.48,727231345,98348,31.90,7470,7570,7300,9670,5210,7440,7394.47,1.65,0,-26544,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3566,10.78,0.48,12,0.20,680.00,15229.00,15440,20240319,-52.53,6410,20241230,14.35,8060,-9.06,20250103,6440,13.82,20250102,15440,-52.53,20240319,6410,14.35,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,130831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7310,-130,5,-1.75,678917230,91759,29.76,7470,7570,7300,9670,5210,7440,7398.92,1.65,0,-21200,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3556,10.75,0.48,12,0.19,680.00,15229.00,15440,20240319,-52.66,6410,20241230,14.04,8060,-9.31,20250103,6440,13.51,20250102,15440,-52.66,20240319,6410,14.04,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,120829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7350,-90,5,-1.21,599376490,80915,26.25,7470,7570,7300,9670,5210,7440,7407.48,1.65,0,-14707,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3576,10.81,0.48,12,0.17,680.00,15229.00,15440,20240319,-52.40,6410,20241230,14.66,8060,-8.81,20250103,6440,14.13,20250102,15440,-52.40,20240319,6410,14.66,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,110826,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7390,-50,5,-0.67,558648640,75388,24.45,7470,7570,7300,9670,5210,7440,7410.31,1.65,0,-13523,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3595,10.87,0.49,12,0.15,680.00,15229.00,15440,20240319,-52.14,6410,20241230,15.29,8060,-8.31,20250103,6440,14.75,20250102,15440,-52.14,20240319,6410,15.29,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,100829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7350,-90,5,-1.21,505011130,68086,22.09,7470,7570,7300,9670,5210,7440,7417.25,1.65,0,-9792,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3576,10.81,0.48,12,0.14,680.00,15229.00,15440,20240319,-52.40,6410,20241230,14.66,8060,-8.81,20250103,6440,14.13,20250102,15440,-52.40,20240319,6410,14.66,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250306,090832,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7530,90,2,1.21,87908570,11692,3.79,7470,7570,7470,9670,5210,7440,7518.69,1.65,0,5438,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3663,11.07,0.49,12,0.02,680.00,15229.00,15440,20240319,-51.23,6410,20241230,17.47,8060,-6.58,20250103,6440,16.93,20250102,15440,-51.23,20240319,6410,17.47,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N
20250305,160820,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7440,390,2,5.53,2288107795,307475,206.15,6990,7680,6990,9160,4940,7050,7441.69,1.55,0,45361,7456,7252,7106,6902,6756,7180,6830,243,2110,500,5210,10,1,48648709,3619,10.94,0.49,12,0.63,680.00,15229.00,15440,20240319,-51.81,6410,20241230,16.07,8060,-7.69,20250103,6440,15.53,20250102,15440,-51.81,20240319,6410,16.07,20241230,1.63,N,161000,500,243 억,,755817,N,N,34,N,00,N
20250305,150824,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7450,400,2,5.67,2226617075,299213,200.61,6990,7680,6990,9160,4940,7050,7441.65,1.55,0,46501,7456,7252,7106,6902,6756,7180,6830,243,2110,500,5210,10,1,48648709,3624,10.96,0.49,12,0.62,680.00,15229.00,15440,20240319,-51.75,6410,20241230,16.22,8060,-7.57,20250103,6440,15.68,20250102,15440,-51.75,20240319,6410,16.22,20241230,1.63,N,161000,500,243 억,,755817,N,N,113,N,00,N
20250305,140823,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7450,400,2,5.67,2139527600,287506,192.76,6990,7680,6990,9160,4940,7050,7441.76,1.55,0,45917,7456,7252,7106,6902,6756,7180,6830,243,2110,500,5210,10,1,48648709,3624,10.96,0.49,12,0.59,680.00,15229.00,15440,20240319,-51.75,6410,20241230,16.22,8060,-7.57,20250103,6440,15.68,20250102,15440,-51.75,20240319,6410,16.22,20241230,1.63,N,161000,500,243 억,,755817,N,N,113,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 160831 55 40.00 KOSPI 화학 N N N Y 40 N 7300 -140 5 -1.88 917831590 124421 40.36 7470 7570 7300 9670 5210 7440 7376.87 1.65 0 -34714 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3551 10.74 0.48 12 0.26 680.00 15229.00 15440 20240319 -52.72 6410 20241230 13.88 8060 -9.43 20250103 6440 13.35 20250102 15440 -52.72 20240319 6410 13.88 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
3 20250306 150830 55 40.00 KOSPI 화학 N N N Y 40 N 7310 -130 5 -1.75 878658125 119059 38.62 7470 7570 7300 9670 5210 7440 7380.02 1.65 0 -32041 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3556 10.75 0.48 12 0.24 680.00 15229.00 15440 20240319 -52.66 6410 20241230 14.04 8060 -9.31 20250103 6440 13.51 20250102 15440 -52.66 20240319 6410 14.04 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
4 20250306 140829 55 40.00 KOSPI 화학 N N N Y 40 N 7330 -110 5 -1.48 727231345 98348 31.90 7470 7570 7300 9670 5210 7440 7394.47 1.65 0 -26544 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3566 10.78 0.48 12 0.20 680.00 15229.00 15440 20240319 -52.53 6410 20241230 14.35 8060 -9.06 20250103 6440 13.82 20250102 15440 -52.53 20240319 6410 14.35 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
5 20250306 130831 55 40.00 KOSPI 화학 N N N Y 40 N 7310 -130 5 -1.75 678917230 91759 29.76 7470 7570 7300 9670 5210 7440 7398.92 1.65 0 -21200 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3556 10.75 0.48 12 0.19 680.00 15229.00 15440 20240319 -52.66 6410 20241230 14.04 8060 -9.31 20250103 6440 13.51 20250102 15440 -52.66 20240319 6410 14.04 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
6 20250306 120829 55 40.00 KOSPI 화학 N N N Y 40 N 7350 -90 5 -1.21 599376490 80915 26.25 7470 7570 7300 9670 5210 7440 7407.48 1.65 0 -14707 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3576 10.81 0.48 12 0.17 680.00 15229.00 15440 20240319 -52.40 6410 20241230 14.66 8060 -8.81 20250103 6440 14.13 20250102 15440 -52.40 20240319 6410 14.66 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
7 20250306 110826 55 40.00 KOSPI 화학 N N N Y 40 N 7390 -50 5 -0.67 558648640 75388 24.45 7470 7570 7300 9670 5210 7440 7410.31 1.65 0 -13523 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3595 10.87 0.49 12 0.15 680.00 15229.00 15440 20240319 -52.14 6410 20241230 15.29 8060 -8.31 20250103 6440 14.75 20250102 15440 -52.14 20240319 6410 15.29 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
8 20250306 100829 55 40.00 KOSPI 화학 N N N Y 40 N 7350 -90 5 -1.21 505011130 68086 22.09 7470 7570 7300 9670 5210 7440 7417.25 1.65 0 -9792 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3576 10.81 0.48 12 0.14 680.00 15229.00 15440 20240319 -52.40 6410 20241230 14.66 8060 -8.81 20250103 6440 14.13 20250102 15440 -52.40 20240319 6410 14.66 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
9 20250306 090832 55 40.00 KOSPI 화학 N N N Y 40 N 7530 90 2 1.21 87908570 11692 3.79 7470 7570 7470 9670 5210 7440 7518.69 1.65 0 5438 8060 7750 7370 7060 6680 7905 7215 243 2230 500 5500 10 1 48648709 3663 11.07 0.49 12 0.02 680.00 15229.00 15440 20240319 -51.23 6410 20241230 17.47 8060 -6.58 20250103 6440 16.93 20250102 15440 -51.23 20240319 6410 17.47 20241230 1.56 N 161000 500 243 억 800479 N N 34 N 00 N
10 20250305 160820 55 40.00 KOSPI 화학 N N N Y 40 N 7440 390 2 5.53 2288107795 307475 206.15 6990 7680 6990 9160 4940 7050 7441.69 1.55 0 45361 7456 7252 7106 6902 6756 7180 6830 243 2110 500 5210 10 1 48648709 3619 10.94 0.49 12 0.63 680.00 15229.00 15440 20240319 -51.81 6410 20241230 16.07 8060 -7.69 20250103 6440 15.53 20250102 15440 -51.81 20240319 6410 16.07 20241230 1.63 N 161000 500 243 억 755817 N N 34 N 00 N
11 20250305 150824 55 40.00 KOSPI 화학 N N N Y 40 N 7450 400 2 5.67 2226617075 299213 200.61 6990 7680 6990 9160 4940 7050 7441.65 1.55 0 46501 7456 7252 7106 6902 6756 7180 6830 243 2110 500 5210 10 1 48648709 3624 10.96 0.49 12 0.62 680.00 15229.00 15440 20240319 -51.75 6410 20241230 16.22 8060 -7.57 20250103 6440 15.68 20250102 15440 -51.75 20240319 6410 16.22 20241230 1.63 N 161000 500 243 억 755817 N N 113 N 00 N
12 20250305 140823 55 40.00 KOSPI 화학 N N N Y 40 N 7450 400 2 5.67 2139527600 287506 192.76 6990 7680 6990 9160 4940 7050 7441.76 1.55 0 45917 7456 7252 7106 6902 6756 7180 6830 243 2110 500 5210 10 1 48648709 3624 10.96 0.49 12 0.59 680.00 15229.00 15440 20240319 -51.75 6410 20241230 16.22 8060 -7.57 20250103 6440 15.68 20250102 15440 -51.75 20240319 6410 16.22 20241230 1.63 N 161000 500 243 억 755817 N N 113 N 00 N