ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002350/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
20250313,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,20,2,0.38,349548475,65624,58.40,5290,5370,5290,6900,3720,5310,5326.53,6.79,0,15258,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5206,5.40,0.33,12,0.07,987.00,16314.00,9600,20240502,-44.48,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.24,N,002350,500,508 억,,6634265,N,N,270,N,00,N
20250313,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,10,2,0.19,312346945,58638,52.18,5290,5370,5290,6900,3720,5310,5326.70,6.79,0,14872,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5196,5.39,0.33,12,0.06,987.00,16314.00,9600,20240502,-44.58,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250313,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,-10,5,-0.19,255806105,48013,42.73,5290,5370,5290,6900,3720,5310,5327.85,6.79,0,11136,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5176,5.37,0.32,12,0.05,987.00,16314.00,9600,20240502,-44.79,5060,20250304,4.74,6180,-14.24,20250106,5060,4.74,20250304,9600,-44.79,20240502,5060,4.74,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250313,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,-10,5,-0.19,223270015,41879,37.27,5290,5370,5290,6900,3720,5310,5331.31,6.79,0,10707,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5176,5.37,0.32,12,0.04,987.00,16314.00,9600,20240502,-44.79,5060,20250304,4.74,6180,-14.24,20250106,5060,4.74,20250304,9600,-44.79,20240502,5060,4.74,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250313,120131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,20,2,0.38,205886905,38609,34.36,5290,5370,5290,6900,3720,5310,5332.61,6.79,0,9111,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5206,5.40,0.33,12,0.04,987.00,16314.00,9600,20240502,-44.48,5060,20250304,5.34,6180,-13.75,20250106,5060,5.34,20250304,9600,-44.48,20240502,5060,5.34,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250313,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,30,2,0.56,170775415,32033,28.51,5290,5370,5290,6900,3720,5310,5331.23,6.79,0,8302,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5215,5.41,0.33,12,0.03,987.00,16314.00,9600,20240502,-44.38,5060,20250304,5.53,6180,-13.59,20250106,5060,5.53,20250304,9600,-44.38,20240502,5060,5.53,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250313,100131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,10,2,0.19,63050785,11839,10.54,5290,5350,5290,6900,3720,5310,5325.69,6.79,0,2826,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5196,5.39,0.33,12,0.01,987.00,16314.00,9600,20240502,-44.58,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250313,090131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,0,3,0.00,2641710,498,0.44,5290,5320,5290,6900,3720,5310,5304.64,6.79,0,22,5383,5346,5303,5266,5223,5325,5245,508,1590,500,4030,10,1,97667877,5186,5.38,0.33,12,0.00,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6634265,N,N,97,N,00,N
20250312,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,10,2,0.19,594453300,112303,81.36,5320,5340,5260,6890,3710,5300,5293.30,6.82,0,-43945,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5186,5.38,0.33,12,0.11,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6663402,N,N,97,N,00,N
20250312,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,10,2,0.19,554131230,104721,75.86,5320,5340,5260,6890,3710,5300,5291.50,6.82,0,-45794,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5186,5.38,0.33,12,0.11,987.00,16314.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,N,00,N
20250312,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,-20,5,-0.38,445089000,84159,60.97,5320,5340,5260,6890,3710,5300,5288.67,6.82,0,-44496,5386,5342,5296,5252,5206,5345,5255,508,1590,500,4020,10,1,97667877,5157,5.35,0.32,12,0.09,987.00,16314.00,9600,20240502,-45.00,5060,20250304,4.35,6180,-14.56,20250106,5060,4.35,20250304,9600,-45.00,20240502,5060,4.35,20250304,0.24,N,002350,500,508 억,,6663402,N,N,0,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 20250313 160131 55 60.00 KOSPI 화학 N N N Y 60 N 5330 20 2 0.38 349548475 65624 58.40 5290 5370 5290 6900 3720 5310 5326.53 6.79 0 15258 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5206 5.40 0.33 12 0.07 987.00 16314.00 9600 20240502 -44.48 5060 20250304 5.34 6180 -13.75 20250106 5060 5.34 20250304 9600 -44.48 20240502 5060 5.34 20250304 0.24 N 002350 500 508 억 6634265 N N 270 N 00 N
3 20250313 150131 55 60.00 KOSPI 화학 N N N Y 60 N 5320 10 2 0.19 312346945 58638 52.18 5290 5370 5290 6900 3720 5310 5326.70 6.79 0 14872 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5196 5.39 0.33 12 0.06 987.00 16314.00 9600 20240502 -44.58 5060 20250304 5.14 6180 -13.92 20250106 5060 5.14 20250304 9600 -44.58 20240502 5060 5.14 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
4 20250313 140131 55 60.00 KOSPI 화학 N N N Y 60 N 5300 -10 5 -0.19 255806105 48013 42.73 5290 5370 5290 6900 3720 5310 5327.85 6.79 0 11136 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5176 5.37 0.32 12 0.05 987.00 16314.00 9600 20240502 -44.79 5060 20250304 4.74 6180 -14.24 20250106 5060 4.74 20250304 9600 -44.79 20240502 5060 4.74 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
5 20250313 130131 55 60.00 KOSPI 화학 N N N Y 60 N 5300 -10 5 -0.19 223270015 41879 37.27 5290 5370 5290 6900 3720 5310 5331.31 6.79 0 10707 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5176 5.37 0.32 12 0.04 987.00 16314.00 9600 20240502 -44.79 5060 20250304 4.74 6180 -14.24 20250106 5060 4.74 20250304 9600 -44.79 20240502 5060 4.74 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
6 20250313 120131 55 60.00 KOSPI 화학 N N N Y 60 N 5330 20 2 0.38 205886905 38609 34.36 5290 5370 5290 6900 3720 5310 5332.61 6.79 0 9111 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5206 5.40 0.33 12 0.04 987.00 16314.00 9600 20240502 -44.48 5060 20250304 5.34 6180 -13.75 20250106 5060 5.34 20250304 9600 -44.48 20240502 5060 5.34 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
7 20250313 110131 55 60.00 KOSPI 화학 N N N Y 60 N 5340 30 2 0.56 170775415 32033 28.51 5290 5370 5290 6900 3720 5310 5331.23 6.79 0 8302 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5215 5.41 0.33 12 0.03 987.00 16314.00 9600 20240502 -44.38 5060 20250304 5.53 6180 -13.59 20250106 5060 5.53 20250304 9600 -44.38 20240502 5060 5.53 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
8 20250313 100131 55 60.00 KOSPI 화학 N N N Y 60 N 5320 10 2 0.19 63050785 11839 10.54 5290 5350 5290 6900 3720 5310 5325.69 6.79 0 2826 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5196 5.39 0.33 12 0.01 987.00 16314.00 9600 20240502 -44.58 5060 20250304 5.14 6180 -13.92 20250106 5060 5.14 20250304 9600 -44.58 20240502 5060 5.14 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
9 20250313 090131 55 60.00 KOSPI 화학 N N N Y 60 N 5310 0 3 0.00 2641710 498 0.44 5290 5320 5290 6900 3720 5310 5304.64 6.79 0 22 5383 5346 5303 5266 5223 5325 5245 508 1590 500 4030 10 1 97667877 5186 5.38 0.33 12 0.00 987.00 16314.00 9600 20240502 -44.69 5060 20250304 4.94 6180 -14.08 20250106 5060 4.94 20250304 9600 -44.69 20240502 5060 4.94 20250304 0.24 N 002350 500 508 억 6634265 N N 97 N 00 N
10 20250312 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5310 10 2 0.19 594453300 112303 81.36 5320 5340 5260 6890 3710 5300 5293.30 6.82 0 -43945 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5186 5.38 0.33 12 0.11 987.00 16314.00 9600 20240502 -44.69 5060 20250304 4.94 6180 -14.08 20250106 5060 4.94 20250304 9600 -44.69 20240502 5060 4.94 20250304 0.24 N 002350 500 508 억 6663402 N N 97 N 00 N
11 20250312 150131 55 60.00 KOSPI 화학 N N N Y 60 N 5310 10 2 0.19 554131230 104721 75.86 5320 5340 5260 6890 3710 5300 5291.50 6.82 0 -45794 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5186 5.38 0.33 12 0.11 987.00 16314.00 9600 20240502 -44.69 5060 20250304 4.94 6180 -14.08 20250106 5060 4.94 20250304 9600 -44.69 20240502 5060 4.94 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N
12 20250312 140131 55 60.00 KOSPI 화학 N N N Y 60 N 5280 -20 5 -0.38 445089000 84159 60.97 5320 5340 5260 6890 3710 5300 5288.67 6.82 0 -44496 5386 5342 5296 5252 5206 5345 5255 508 1590 500 4020 10 1 97667877 5157 5.35 0.32 12 0.09 987.00 16314.00 9600 20240502 -45.00 5060 20250304 4.35 6180 -14.56 20250106 5060 4.35 20250304 9600 -45.00 20240502 5060 4.35 20250304 0.24 N 002350 500 508 억 6663402 N N 0 N 00 N