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
163560/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
20250306,160833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7790,-180,5,-2.26,442953660,56591,49.92,7910,7920,7780,10360,5580,7970,7827.28,3.01,0,-13350,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1083,11.31,0.49,12,0.41,689.00,15848.00,11180,20240228,-30.32,6070,20241209,28.34,8410,-7.37,20250213,6720,15.92,20250102,10600,-26.51,20240315,6070,28.34,20241209,2.44,N,163560,500,69 억,,418474,N,N,3,N,00,N
20250306,150832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7810,-160,5,-2.01,424188950,54182,47.80,7910,7920,7780,10360,5580,7970,7828.96,3.01,0,-13105,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1086,11.34,0.49,12,0.39,689.00,15848.00,11180,20240228,-30.14,6070,20241209,28.67,8410,-7.13,20250213,6720,16.22,20250102,10600,-26.32,20240315,6070,28.67,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250306,140831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7860,-110,5,-1.38,402841410,51458,45.39,7910,7920,7780,10360,5580,7970,7828.55,3.01,0,-11202,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1093,11.41,0.50,12,0.37,689.00,15848.00,11180,20240228,-29.70,6070,20241209,29.49,8410,-6.54,20250213,6720,16.96,20250102,10600,-25.85,20240315,6070,29.49,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250306,130832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7840,-130,5,-1.63,361939060,46253,40.80,7910,7920,7780,10360,5580,7970,7825.20,3.01,0,-10327,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1090,11.38,0.49,12,0.33,689.00,15848.00,11180,20240228,-29.87,6070,20241209,29.16,8410,-6.78,20250213,6720,16.67,20250102,10600,-26.04,20240315,6070,29.16,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250306,120831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7800,-170,5,-2.13,310547680,39685,35.01,7910,7920,7780,10360,5580,7970,7825.32,3.01,0,-7431,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1084,11.32,0.49,12,0.29,689.00,15848.00,11180,20240228,-30.23,6070,20241209,28.50,8410,-7.25,20250213,6720,16.07,20250102,10600,-26.42,20240315,6070,28.50,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250306,110828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7780,-190,5,-2.38,274164475,35020,30.89,7910,7920,7780,10360,5580,7970,7828.80,3.01,0,-6970,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1081,11.29,0.49,12,0.25,689.00,15848.00,11180,20240228,-30.41,6070,20241209,28.17,8410,-7.49,20250213,6720,15.77,20250102,10600,-26.60,20240315,6070,28.17,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250306,100830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7820,-150,5,-1.88,246029465,31415,27.71,7910,7920,7780,10360,5580,7970,7831.59,3.01,0,-4799,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1087,11.35,0.49,12,0.23,689.00,15848.00,11180,20240228,-30.05,6070,20241209,28.83,8410,-7.02,20250213,6720,16.37,20250102,10600,-26.23,20240315,6070,28.83,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250306,090834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7820,-150,5,-1.88,79035480,10061,8.88,7910,7920,7810,10360,5580,7970,7855.63,3.01,0,3528,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1087,11.35,0.49,12,0.07,689.00,15848.00,11180,20240228,-30.05,6070,20241209,28.83,8410,-7.02,20250213,6720,16.37,20250102,10600,-26.23,20240315,6070,28.83,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N
20250305,160822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7970,460,2,6.13,886032825,112755,125.79,7580,7980,7580,9760,5260,7510,7856.65,2.81,0,26255,7856,7682,7396,7222,6936,7770,7310,70,2250,500,4800,10,1,13900000,1108,11.57,0.50,12,0.81,689.00,15848.00,11180,20240228,-28.71,6070,20241209,31.30,8410,-5.23,20250213,6720,18.60,20250102,10600,-24.81,20240315,6070,31.30,20241209,2.51,N,163560,500,69 억,,390517,N,N,6,N,00,N
20250305,150826,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7950,440,2,5.86,780362715,99484,110.99,7580,7960,7580,9760,5260,7510,7844.10,2.81,0,20909,7856,7682,7396,7222,6936,7770,7310,70,2250,500,4800,10,1,13900000,1105,11.54,0.50,12,0.72,689.00,15848.00,11180,20240228,-28.89,6070,20241209,30.97,8410,-5.47,20250213,6720,18.30,20250102,10600,-25.00,20240315,6070,30.97,20241209,2.51,N,163560,500,69 억,,390517,N,N,4,N,00,N
20250305,140825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,420,2,5.59,700133715,89368,99.70,7580,7960,7580,9760,5260,7510,7834.28,2.81,0,15322,7856,7682,7396,7222,6936,7770,7310,70,2250,500,4800,10,1,13900000,1102,11.51,0.50,12,0.64,689.00,15848.00,11180,20240228,-29.07,6070,20241209,30.64,8410,-5.71,20250213,6720,18.01,20250102,10600,-25.19,20240315,6070,30.64,20241209,2.51,N,163560,500,69 억,,390517,N,N,4,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 160833 57 100.00 KOSPI 화학 N N N N N 7790 -180 5 -2.26 442953660 56591 49.92 7910 7920 7780 10360 5580 7970 7827.28 3.01 0 -13350 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1083 11.31 0.49 12 0.41 689.00 15848.00 11180 20240228 -30.32 6070 20241209 28.34 8410 -7.37 20250213 6720 15.92 20250102 10600 -26.51 20240315 6070 28.34 20241209 2.44 N 163560 500 69 억 418474 N N 3 N 00 N
3 20250306 150832 57 100.00 KOSPI 화학 N N N N N 7810 -160 5 -2.01 424188950 54182 47.80 7910 7920 7780 10360 5580 7970 7828.96 3.01 0 -13105 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1086 11.34 0.49 12 0.39 689.00 15848.00 11180 20240228 -30.14 6070 20241209 28.67 8410 -7.13 20250213 6720 16.22 20250102 10600 -26.32 20240315 6070 28.67 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
4 20250306 140831 57 100.00 KOSPI 화학 N N N N N 7860 -110 5 -1.38 402841410 51458 45.39 7910 7920 7780 10360 5580 7970 7828.55 3.01 0 -11202 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1093 11.41 0.50 12 0.37 689.00 15848.00 11180 20240228 -29.70 6070 20241209 29.49 8410 -6.54 20250213 6720 16.96 20250102 10600 -25.85 20240315 6070 29.49 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
5 20250306 130832 57 100.00 KOSPI 화학 N N N N N 7840 -130 5 -1.63 361939060 46253 40.80 7910 7920 7780 10360 5580 7970 7825.20 3.01 0 -10327 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1090 11.38 0.49 12 0.33 689.00 15848.00 11180 20240228 -29.87 6070 20241209 29.16 8410 -6.78 20250213 6720 16.67 20250102 10600 -26.04 20240315 6070 29.16 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
6 20250306 120831 57 100.00 KOSPI 화학 N N N N N 7800 -170 5 -2.13 310547680 39685 35.01 7910 7920 7780 10360 5580 7970 7825.32 3.01 0 -7431 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1084 11.32 0.49 12 0.29 689.00 15848.00 11180 20240228 -30.23 6070 20241209 28.50 8410 -7.25 20250213 6720 16.07 20250102 10600 -26.42 20240315 6070 28.50 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
7 20250306 110828 57 100.00 KOSPI 화학 N N N N N 7780 -190 5 -2.38 274164475 35020 30.89 7910 7920 7780 10360 5580 7970 7828.80 3.01 0 -6970 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1081 11.29 0.49 12 0.25 689.00 15848.00 11180 20240228 -30.41 6070 20241209 28.17 8410 -7.49 20250213 6720 15.77 20250102 10600 -26.60 20240315 6070 28.17 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
8 20250306 100830 57 100.00 KOSPI 화학 N N N N N 7820 -150 5 -1.88 246029465 31415 27.71 7910 7920 7780 10360 5580 7970 7831.59 3.01 0 -4799 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1087 11.35 0.49 12 0.23 689.00 15848.00 11180 20240228 -30.05 6070 20241209 28.83 8410 -7.02 20250213 6720 16.37 20250102 10600 -26.23 20240315 6070 28.83 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
9 20250306 090834 57 100.00 KOSPI 화학 N N N N N 7820 -150 5 -1.88 79035480 10061 8.88 7910 7920 7810 10360 5580 7970 7855.63 3.01 0 3528 8243 8106 7843 7706 7443 8175 7775 70 2390 500 5100 10 1 13900000 1087 11.35 0.49 12 0.07 689.00 15848.00 11180 20240228 -30.05 6070 20241209 28.83 8410 -7.02 20250213 6720 16.37 20250102 10600 -26.23 20240315 6070 28.83 20241209 2.44 N 163560 500 69 억 418474 N N 6 N 00 N
10 20250305 160822 57 100.00 KOSPI 화학 N N N N N 7970 460 2 6.13 886032825 112755 125.79 7580 7980 7580 9760 5260 7510 7856.65 2.81 0 26255 7856 7682 7396 7222 6936 7770 7310 70 2250 500 4800 10 1 13900000 1108 11.57 0.50 12 0.81 689.00 15848.00 11180 20240228 -28.71 6070 20241209 31.30 8410 -5.23 20250213 6720 18.60 20250102 10600 -24.81 20240315 6070 31.30 20241209 2.51 N 163560 500 69 억 390517 N N 6 N 00 N
11 20250305 150826 57 100.00 KOSPI 화학 N N N N N 7950 440 2 5.86 780362715 99484 110.99 7580 7960 7580 9760 5260 7510 7844.10 2.81 0 20909 7856 7682 7396 7222 6936 7770 7310 70 2250 500 4800 10 1 13900000 1105 11.54 0.50 12 0.72 689.00 15848.00 11180 20240228 -28.89 6070 20241209 30.97 8410 -5.47 20250213 6720 18.30 20250102 10600 -25.00 20240315 6070 30.97 20241209 2.51 N 163560 500 69 억 390517 N N 4 N 00 N
12 20250305 140825 57 100.00 KOSPI 화학 N N N N N 7930 420 2 5.59 700133715 89368 99.70 7580 7960 7580 9760 5260 7510 7834.28 2.81 0 15322 7856 7682 7396 7222 6936 7770 7310 70 2250 500 4800 10 1 13900000 1102 11.51 0.50 12 0.64 689.00 15848.00 11180 20240228 -29.07 6070 20241209 30.64 8410 -5.71 20250213 6720 18.01 20250102 10600 -25.19 20240315 6070 30.64 20241209 2.51 N 163560 500 69 억 390517 N N 4 N 00 N