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
272550/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
20250306,161019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,30,2,0.21,134687280,9403,95.95,14450,14450,14290,18590,10010,14300,14323.86,5.96,0,-1475,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2197,8.90,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,913725,N,N,2,N,00,N
20250306,151019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,30,2,0.21,123667530,8634,88.10,14450,14450,14290,18590,10010,14300,14323.32,5.96,0,-756,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2197,8.90,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250306,141018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,30,2,0.21,111519150,7787,79.46,14450,14450,14290,18590,10010,14300,14321.20,5.96,0,-597,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2197,8.90,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250306,131019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,10,2,0.07,96378070,6730,68.67,14450,14450,14290,18590,10010,14300,14320.66,5.96,0,-314,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2194,8.88,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.36,14250,20250305,0.42,16580,-13.69,20250102,14250,0.42,20250305,19700,-27.36,20240802,14250,0.42,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250306,121018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,20,2,0.14,75070730,5242,53.49,14450,14450,14290,18590,10010,14300,14321.01,5.96,0,-306,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2195,8.89,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.31,14250,20250305,0.49,16580,-13.63,20250102,14250,0.49,20250305,19700,-27.31,20240802,14250,0.49,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250306,111015,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,10,2,0.07,64767460,4522,46.14,14450,14450,14290,18590,10010,14300,14322.75,5.96,0,-254,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2194,8.88,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.36,14250,20250305,0.42,16580,-13.69,20250102,14250,0.42,20250305,19700,-27.36,20240802,14250,0.42,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250306,101017,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,0,3,0.00,40476630,2823,28.81,14450,14450,14290,18590,10010,14300,14338.16,5.96,0,-528,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2192,8.88,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.41,14250,20250305,0.35,16580,-13.75,20250102,14250,0.35,20250305,19700,-27.41,20240802,14250,0.35,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250306,091021,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14360,60,2,0.42,4857690,337,3.44,14450,14450,14300,18590,10010,14300,14414.51,5.96,0,-67,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2202,8.91,0.61,12,0.00,1611.00,23724.00,19700,20240802,-27.11,14250,20250305,0.77,16580,-13.39,20250102,14250,0.77,20250305,19700,-27.11,20240802,14250,0.77,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N
20250305,161007,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14300,-100,5,-0.69,140411190,9800,189.41,14250,14390,14250,18720,10080,14400,14327.67,5.80,0,-1835,14486,14442,14406,14362,14326,14465,14385,789,4320,5000,10650,10,1,15788671,2258,8.88,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.41,14250,20250305,0.35,16580,-13.75,20250102,14250,0.35,20250305,19700,-27.41,20240802,14250,0.35,20250305,0.18,N,272550,5000,789 억,,915056,N,N,6,N,00,N
20250305,151011,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14380,-20,5,-0.14,114194710,7967,153.98,14250,14390,14250,18720,10080,14400,14333.46,5.80,0,-1676,14486,14442,14406,14362,14326,14465,14385,789,4320,5000,10650,10,1,15788671,2270,8.93,0.61,12,0.05,1611.00,23724.00,19700,20240802,-27.01,14250,20250305,0.91,16580,-13.27,20250102,14250,0.91,20250305,19700,-27.01,20240802,14250,0.91,20250305,0.18,N,272550,5000,789 억,,915056,N,N,6,N,00,N
20250305,141010,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14340,-60,5,-0.42,102232600,7135,137.90,14250,14390,14250,18720,10080,14400,14328.33,5.80,0,-980,14486,14442,14406,14362,14326,14465,14385,789,4320,5000,10650,10,1,15788671,2264,8.90,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.21,14250,20250305,0.63,16580,-13.51,20250102,14250,0.63,20250305,19700,-27.21,20240802,14250,0.63,20250305,0.18,N,272550,5000,789 억,,915056,N,N,6,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 161019 55 60.00 KOSPI 화학 N N N Y 60 N 14330 30 2 0.21 134687280 9403 95.95 14450 14450 14290 18590 10010 14300 14323.86 5.96 0 -1475 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2197 8.90 0.60 12 0.06 1611.00 23724.00 19700 20240802 -27.26 14250 20250305 0.56 16580 -13.57 20250102 14250 0.56 20250305 19700 -27.26 20240802 14250 0.56 20250305 0.18 N 272550 5000 789 억 913725 N N 2 N 00 N
3 20250306 151019 55 60.00 KOSPI 화학 N N N Y 60 N 14330 30 2 0.21 123667530 8634 88.10 14450 14450 14290 18590 10010 14300 14323.32 5.96 0 -756 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2197 8.90 0.60 12 0.06 1611.00 23724.00 19700 20240802 -27.26 14250 20250305 0.56 16580 -13.57 20250102 14250 0.56 20250305 19700 -27.26 20240802 14250 0.56 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
4 20250306 141018 55 60.00 KOSPI 화학 N N N Y 60 N 14330 30 2 0.21 111519150 7787 79.46 14450 14450 14290 18590 10010 14300 14321.20 5.96 0 -597 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2197 8.90 0.60 12 0.05 1611.00 23724.00 19700 20240802 -27.26 14250 20250305 0.56 16580 -13.57 20250102 14250 0.56 20250305 19700 -27.26 20240802 14250 0.56 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
5 20250306 131019 55 60.00 KOSPI 화학 N N N Y 60 N 14310 10 2 0.07 96378070 6730 68.67 14450 14450 14290 18590 10010 14300 14320.66 5.96 0 -314 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2194 8.88 0.60 12 0.04 1611.00 23724.00 19700 20240802 -27.36 14250 20250305 0.42 16580 -13.69 20250102 14250 0.42 20250305 19700 -27.36 20240802 14250 0.42 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
6 20250306 121018 55 60.00 KOSPI 화학 N N N Y 60 N 14320 20 2 0.14 75070730 5242 53.49 14450 14450 14290 18590 10010 14300 14321.01 5.96 0 -306 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2195 8.89 0.60 12 0.03 1611.00 23724.00 19700 20240802 -27.31 14250 20250305 0.49 16580 -13.63 20250102 14250 0.49 20250305 19700 -27.31 20240802 14250 0.49 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
7 20250306 111015 55 60.00 KOSPI 화학 N N N Y 60 N 14310 10 2 0.07 64767460 4522 46.14 14450 14450 14290 18590 10010 14300 14322.75 5.96 0 -254 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2194 8.88 0.60 12 0.03 1611.00 23724.00 19700 20240802 -27.36 14250 20250305 0.42 16580 -13.69 20250102 14250 0.42 20250305 19700 -27.36 20240802 14250 0.42 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
8 20250306 101017 55 60.00 KOSPI 화학 N N N Y 60 N 14300 0 3 0.00 40476630 2823 28.81 14450 14450 14290 18590 10010 14300 14338.16 5.96 0 -528 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2192 8.88 0.60 12 0.02 1611.00 23724.00 19700 20240802 -27.41 14250 20250305 0.35 16580 -13.75 20250102 14250 0.35 20250305 19700 -27.41 20240802 14250 0.35 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
9 20250306 091021 55 60.00 KOSPI 화학 N N N Y 60 N 14360 60 2 0.42 4857690 337 3.44 14450 14450 14300 18590 10010 14300 14414.51 5.96 0 -67 14453 14376 14313 14236 14173 14415 14275 789 4290 5000 10580 10 1 15330971 2202 8.91 0.61 12 0.00 1611.00 23724.00 19700 20240802 -27.11 14250 20250305 0.77 16580 -13.39 20250102 14250 0.77 20250305 19700 -27.11 20240802 14250 0.77 20250305 0.18 N 272550 5000 789 억 913725 N N 6 N 00 N
10 20250305 161007 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14300 -100 5 -0.69 140411190 9800 189.41 14250 14390 14250 18720 10080 14400 14327.67 5.80 0 -1835 14486 14442 14406 14362 14326 14465 14385 789 4320 5000 10650 10 1 15788671 2258 8.88 0.60 12 0.06 1611.00 23724.00 19700 20240802 -27.41 14250 20250305 0.35 16580 -13.75 20250102 14250 0.35 20250305 19700 -27.41 20240802 14250 0.35 20250305 0.18 N 272550 5000 789 억 915056 N N 6 N 00 N
11 20250305 151011 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14380 -20 5 -0.14 114194710 7967 153.98 14250 14390 14250 18720 10080 14400 14333.46 5.80 0 -1676 14486 14442 14406 14362 14326 14465 14385 789 4320 5000 10650 10 1 15788671 2270 8.93 0.61 12 0.05 1611.00 23724.00 19700 20240802 -27.01 14250 20250305 0.91 16580 -13.27 20250102 14250 0.91 20250305 19700 -27.01 20240802 14250 0.91 20250305 0.18 N 272550 5000 789 억 915056 N N 6 N 00 N
12 20250305 141010 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14340 -60 5 -0.42 102232600 7135 137.90 14250 14390 14250 18720 10080 14400 14328.33 5.80 0 -980 14486 14442 14406 14362 14326 14465 14385 789 4320 5000 10650 10 1 15788671 2264 8.90 0.60 12 0.05 1611.00 23724.00 19700 20240802 -27.21 14250 20250305 0.63 16580 -13.51 20250102 14250 0.63 20250305 19700 -27.21 20240802 14250 0.63 20250305 0.18 N 272550 5000 789 억 915056 N N 6 N 00 N