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
214420/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
20250306,160916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8870,420,2,4.97,69744072705,7749242,364.36,8440,9400,8170,10980,5920,8450,9000.22,1.10,0,31975,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2134,57.60,2.19,12,32.21,154.00,4049.00,17190,20240614,-48.40,5310,20240313,67.04,10290,-13.80,20250228,5820,52.41,20250203,17190,-48.40,20240614,5310,67.04,20240313,2.84,N,214420,200,48 억,,265442,N,N,1790,N,00,N
20250306,150916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,360,2,4.26,68605108675,7619691,358.27,8440,9400,8170,10980,5920,8450,9003.70,1.10,0,3950,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2119,57.21,2.18,12,31.68,154.00,4049.00,17190,20240614,-48.75,5310,20240313,65.91,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5310,65.91,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,140915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8990,540,2,6.39,66088514465,7336196,344.94,8440,9400,8170,10980,5920,8450,9008.60,1.10,0,-59011,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2163,58.38,2.22,12,30.50,154.00,4049.00,17190,20240614,-47.70,5310,20240313,69.30,10290,-12.63,20250228,5820,54.47,20250203,17190,-47.70,20240614,5310,69.30,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,130916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8955,505,2,5.98,63429345280,7040630,331.04,8440,9400,8170,10980,5920,8450,9009.09,1.10,0,-73428,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2154,58.15,2.21,12,29.27,154.00,4049.00,17190,20240614,-47.91,5310,20240313,68.64,10290,-12.97,20250228,5820,53.87,20250203,17190,-47.91,20240614,5310,68.64,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,120915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9120,670,2,7.93,53936792775,6000965,282.16,8440,9400,8170,10980,5920,8450,8988.07,1.10,0,-36183,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2194,59.22,2.25,12,24.95,154.00,4049.00,17190,20240614,-46.95,5310,20240313,71.75,10290,-11.37,20250228,5820,56.70,20250203,17190,-46.95,20240614,5310,71.75,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,110912,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9200,750,2,8.88,45030911790,5015020,235.80,8440,9400,8170,10980,5920,8450,8979.27,1.10,0,-47203,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2213,59.74,2.27,12,20.85,154.00,4049.00,17190,20240614,-46.48,5310,20240313,73.26,10290,-10.59,20250228,5820,58.08,20250203,17190,-46.48,20240614,5310,73.26,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,100914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8630,180,2,2.13,7304260360,867438,40.79,8440,8650,8170,10980,5920,8450,8420.48,1.10,0,-97967,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2076,56.04,2.13,12,3.61,154.00,4049.00,17190,20240614,-49.80,5310,20240313,62.52,10290,-16.13,20250228,5820,48.28,20250203,17190,-49.80,20240614,5310,62.52,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250306,090917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8220,-230,5,-2.72,1293653525,155648,7.32,8440,8480,8180,10980,5920,8450,8310.86,1.10,0,-101,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,1977,53.38,2.03,12,0.65,154.00,4049.00,17190,20240614,-52.18,5310,20240313,54.80,10290,-20.12,20250228,5820,41.24,20250203,17190,-52.18,20240614,5310,54.80,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N
20250305,160905,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8450,-500,5,-5.59,17846643725,2090190,37.31,8850,9150,8130,11630,6270,8950,8538.49,0.89,0,56796,10316,9632,9146,8462,7976,9390,8220,48,2680,200,6440,10,1,24054799,2033,54.87,2.09,12,8.69,154.00,4049.00,17190,20240614,-50.84,5310,20240313,59.13,10290,-17.88,20250228,5820,45.19,20250203,17190,-50.84,20240614,5310,59.13,20240313,2.69,N,214420,200,48 억,,214788,N,N,2036,N,00,N
20250305,150909,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8340,-610,5,-6.82,16879239325,1975194,35.26,8850,9150,8130,11630,6270,8950,8545.36,0.89,0,40374,10316,9632,9146,8462,7976,9390,8220,48,2680,200,6440,10,1,24054799,2006,54.16,2.06,12,8.21,154.00,4049.00,17190,20240614,-51.48,5310,20240313,57.06,10290,-18.95,20250228,5820,43.30,20250203,17190,-51.48,20240614,5310,57.06,20240313,2.69,N,214420,200,48 억,,214788,N,N,664,N,00,N
20250305,140907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8280,-670,5,-7.49,15438940015,1802272,32.17,8850,9150,8130,11630,6270,8950,8566.11,0.89,0,72486,10316,9632,9146,8462,7976,9390,8220,48,2680,200,6440,10,1,24054799,1992,53.77,2.04,12,7.49,154.00,4049.00,17190,20240614,-51.83,5310,20240313,55.93,10290,-19.53,20250228,5820,42.27,20250203,17190,-51.83,20240614,5310,55.93,20240313,2.69,N,214420,200,48 억,,214788,N,N,664,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 160916 57 100.00 KOSPI 화학 N N N N N 8870 420 2 4.97 69744072705 7749242 364.36 8440 9400 8170 10980 5920 8450 9000.22 1.10 0 31975 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2134 57.60 2.19 12 32.21 154.00 4049.00 17190 20240614 -48.40 5310 20240313 67.04 10290 -13.80 20250228 5820 52.41 20250203 17190 -48.40 20240614 5310 67.04 20240313 2.84 N 214420 200 48 억 265442 N N 1790 N 00 N
3 20250306 150916 57 100.00 KOSPI 화학 N N N N N 8810 360 2 4.26 68605108675 7619691 358.27 8440 9400 8170 10980 5920 8450 9003.70 1.10 0 3950 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2119 57.21 2.18 12 31.68 154.00 4049.00 17190 20240614 -48.75 5310 20240313 65.91 10290 -14.38 20250228 5820 51.37 20250203 17190 -48.75 20240614 5310 65.91 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
4 20250306 140915 57 100.00 KOSPI 화학 N N N N N 8990 540 2 6.39 66088514465 7336196 344.94 8440 9400 8170 10980 5920 8450 9008.60 1.10 0 -59011 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2163 58.38 2.22 12 30.50 154.00 4049.00 17190 20240614 -47.70 5310 20240313 69.30 10290 -12.63 20250228 5820 54.47 20250203 17190 -47.70 20240614 5310 69.30 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
5 20250306 130916 57 100.00 KOSPI 화학 N N N N N 8955 505 2 5.98 63429345280 7040630 331.04 8440 9400 8170 10980 5920 8450 9009.09 1.10 0 -73428 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2154 58.15 2.21 12 29.27 154.00 4049.00 17190 20240614 -47.91 5310 20240313 68.64 10290 -12.97 20250228 5820 53.87 20250203 17190 -47.91 20240614 5310 68.64 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
6 20250306 120915 57 100.00 KOSPI 화학 N N N N N 9120 670 2 7.93 53936792775 6000965 282.16 8440 9400 8170 10980 5920 8450 8988.07 1.10 0 -36183 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2194 59.22 2.25 12 24.95 154.00 4049.00 17190 20240614 -46.95 5310 20240313 71.75 10290 -11.37 20250228 5820 56.70 20250203 17190 -46.95 20240614 5310 71.75 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
7 20250306 110912 57 100.00 KOSPI 화학 N N N N N 9200 750 2 8.88 45030911790 5015020 235.80 8440 9400 8170 10980 5920 8450 8979.27 1.10 0 -47203 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2213 59.74 2.27 12 20.85 154.00 4049.00 17190 20240614 -46.48 5310 20240313 73.26 10290 -10.59 20250228 5820 58.08 20250203 17190 -46.48 20240614 5310 73.26 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
8 20250306 100914 57 100.00 KOSPI 화학 N N N N N 8630 180 2 2.13 7304260360 867438 40.79 8440 8650 8170 10980 5920 8450 8420.48 1.10 0 -97967 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 2076 56.04 2.13 12 3.61 154.00 4049.00 17190 20240614 -49.80 5310 20240313 62.52 10290 -16.13 20250228 5820 48.28 20250203 17190 -49.80 20240614 5310 62.52 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
9 20250306 090917 57 100.00 KOSPI 화학 N N N N N 8220 -230 5 -2.72 1293653525 155648 7.32 8440 8480 8180 10980 5920 8450 8310.86 1.10 0 -101 9596 9022 8576 8002 7556 8800 7780 48 2530 200 6080 10 1 24054799 1977 53.38 2.03 12 0.65 154.00 4049.00 17190 20240614 -52.18 5310 20240313 54.80 10290 -20.12 20250228 5820 41.24 20250203 17190 -52.18 20240614 5310 54.80 20240313 2.84 N 214420 200 48 억 265442 N N 2036 N 00 N
10 20250305 160905 57 100.00 KOSPI 화학 N N N N N 8450 -500 5 -5.59 17846643725 2090190 37.31 8850 9150 8130 11630 6270 8950 8538.49 0.89 0 56796 10316 9632 9146 8462 7976 9390 8220 48 2680 200 6440 10 1 24054799 2033 54.87 2.09 12 8.69 154.00 4049.00 17190 20240614 -50.84 5310 20240313 59.13 10290 -17.88 20250228 5820 45.19 20250203 17190 -50.84 20240614 5310 59.13 20240313 2.69 N 214420 200 48 억 214788 N N 2036 N 00 N
11 20250305 150909 57 100.00 KOSPI 화학 N N N N N 8340 -610 5 -6.82 16879239325 1975194 35.26 8850 9150 8130 11630 6270 8950 8545.36 0.89 0 40374 10316 9632 9146 8462 7976 9390 8220 48 2680 200 6440 10 1 24054799 2006 54.16 2.06 12 8.21 154.00 4049.00 17190 20240614 -51.48 5310 20240313 57.06 10290 -18.95 20250228 5820 43.30 20250203 17190 -51.48 20240614 5310 57.06 20240313 2.69 N 214420 200 48 억 214788 N N 664 N 00 N
12 20250305 140907 57 100.00 KOSPI 화학 N N N N N 8280 -670 5 -7.49 15438940015 1802272 32.17 8850 9150 8130 11630 6270 8950 8566.11 0.89 0 72486 10316 9632 9146 8462 7976 9390 8220 48 2680 200 6440 10 1 24054799 1992 53.77 2.04 12 7.49 154.00 4049.00 17190 20240614 -51.83 5310 20240313 55.93 10290 -19.53 20250228 5820 42.27 20250203 17190 -51.83 20240614 5310 55.93 20240313 2.69 N 214420 200 48 억 214788 N N 664 N 00 N