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
090350/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
20250313,160710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-20,5,-0.26,174785670,22987,159.44,7590,7680,7550,9850,5310,7580,7603.79,6.28,0,-5111,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1512,5.55,0.41,12,0.11,1362.00,18290.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.09,N,090350,500,100 억,,1255911,N,N,47,N,00,N
20250313,150711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-20,5,-0.26,154961130,20365,141.26,7590,7680,7550,9850,5310,7580,7609.19,6.28,0,-2939,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1512,5.55,0.41,12,0.10,1362.00,18290.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250313,140710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,30,2,0.40,126829030,16650,115.49,7590,7680,7560,9850,5310,7580,7617.36,6.28,0,-1375,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1522,5.59,0.42,12,0.08,1362.00,18290.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250313,130711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,30,2,0.40,71772840,9408,65.26,7590,7680,7560,9850,5310,7580,7628.92,6.28,0,-750,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1522,5.59,0.42,12,0.05,1362.00,18290.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250313,120711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7630,50,2,0.66,60972625,7991,55.43,7590,7680,7560,9850,5310,7580,7630.16,6.28,0,-252,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1526,5.60,0.42,12,0.04,1362.00,18290.00,11810,20240517,-35.39,7310,20250203,4.38,8070,-5.45,20250114,7310,4.38,20250203,11810,-35.39,20240517,7310,4.38,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250313,110710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,60,2,0.79,49253535,6458,44.79,7590,7670,7560,9850,5310,7580,7626.75,6.28,0,-462,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1528,5.61,0.42,12,0.03,1362.00,18290.00,11810,20240517,-35.31,7310,20250203,4.51,8070,-5.33,20250114,7310,4.51,20250203,11810,-35.31,20240517,7310,4.51,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250313,100710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,60,2,0.79,27086985,3560,24.69,7590,7660,7560,9850,5310,7580,7608.70,6.28,0,-615,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1528,5.61,0.42,12,0.02,1362.00,18290.00,11810,20240517,-35.31,7310,20250203,4.51,8070,-5.33,20250114,7310,4.51,20250203,11810,-35.31,20240517,7310,4.51,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250313,090712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,60,2,0.79,3156670,415,2.88,7590,7660,7590,9850,5310,7580,7606.43,6.28,0,129,7753,7666,7593,7506,7433,7710,7550,100,2270,500,5760,10,1,20000000,1528,5.61,0.42,12,0.00,1362.00,18290.00,11810,20240517,-35.31,7310,20250203,4.51,8070,-5.33,20250114,7310,4.51,20250203,11810,-35.31,20240517,7310,4.51,20250203,2.09,N,090350,500,100 억,,1255911,N,N,16,N,00,N
20250312,160706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,30,2,0.40,106362220,14018,31.86,7550,7680,7520,9810,5290,7550,7587.55,6.29,0,-2499,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1516,5.57,0.41,12,0.07,1362.00,18290.00,11810,20240517,-35.82,7310,20250203,3.69,8070,-6.07,20250114,7310,3.69,20250203,11810,-35.82,20240517,7310,3.69,20250203,2.08,N,090350,500,100 억,,1258247,N,N,16,N,00,N
20250312,150708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7570,20,2,0.26,97460900,12843,29.19,7550,7680,7520,9810,5290,7550,7588.64,6.29,0,-2334,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1514,5.56,0.41,12,0.06,1362.00,18290.00,11810,20240517,-35.90,7310,20250203,3.56,8070,-6.20,20250114,7310,3.56,20250203,11810,-35.90,20240517,7310,3.56,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,N,00,N
20250312,140707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,50,2,0.66,92913480,12243,27.83,7550,7680,7520,9810,5290,7550,7589.11,6.29,0,-2505,7736,7642,7546,7452,7356,7595,7405,100,2260,500,5730,10,1,20000000,1520,5.58,0.42,12,0.06,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.08,N,090350,500,100 억,,1258247,N,N,3,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 160710 55 60.00 KOSPI 화학 N N N Y 60 N 7560 -20 5 -0.26 174785670 22987 159.44 7590 7680 7550 9850 5310 7580 7603.79 6.28 0 -5111 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1512 5.55 0.41 12 0.11 1362.00 18290.00 11810 20240517 -35.99 7310 20250203 3.42 8070 -6.32 20250114 7310 3.42 20250203 11810 -35.99 20240517 7310 3.42 20250203 2.09 N 090350 500 100 억 1255911 N N 47 N 00 N
3 20250313 150711 55 60.00 KOSPI 화학 N N N Y 60 N 7560 -20 5 -0.26 154961130 20365 141.26 7590 7680 7550 9850 5310 7580 7609.19 6.28 0 -2939 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1512 5.55 0.41 12 0.10 1362.00 18290.00 11810 20240517 -35.99 7310 20250203 3.42 8070 -6.32 20250114 7310 3.42 20250203 11810 -35.99 20240517 7310 3.42 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
4 20250313 140710 55 60.00 KOSPI 화학 N N N Y 60 N 7610 30 2 0.40 126829030 16650 115.49 7590 7680 7560 9850 5310 7580 7617.36 6.28 0 -1375 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1522 5.59 0.42 12 0.08 1362.00 18290.00 11810 20240517 -35.56 7310 20250203 4.10 8070 -5.70 20250114 7310 4.10 20250203 11810 -35.56 20240517 7310 4.10 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
5 20250313 130711 55 60.00 KOSPI 화학 N N N Y 60 N 7610 30 2 0.40 71772840 9408 65.26 7590 7680 7560 9850 5310 7580 7628.92 6.28 0 -750 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1522 5.59 0.42 12 0.05 1362.00 18290.00 11810 20240517 -35.56 7310 20250203 4.10 8070 -5.70 20250114 7310 4.10 20250203 11810 -35.56 20240517 7310 4.10 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
6 20250313 120711 55 60.00 KOSPI 화학 N N N Y 60 N 7630 50 2 0.66 60972625 7991 55.43 7590 7680 7560 9850 5310 7580 7630.16 6.28 0 -252 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1526 5.60 0.42 12 0.04 1362.00 18290.00 11810 20240517 -35.39 7310 20250203 4.38 8070 -5.45 20250114 7310 4.38 20250203 11810 -35.39 20240517 7310 4.38 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
7 20250313 110710 55 60.00 KOSPI 화학 N N N Y 60 N 7640 60 2 0.79 49253535 6458 44.79 7590 7670 7560 9850 5310 7580 7626.75 6.28 0 -462 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1528 5.61 0.42 12 0.03 1362.00 18290.00 11810 20240517 -35.31 7310 20250203 4.51 8070 -5.33 20250114 7310 4.51 20250203 11810 -35.31 20240517 7310 4.51 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
8 20250313 100710 55 60.00 KOSPI 화학 N N N Y 60 N 7640 60 2 0.79 27086985 3560 24.69 7590 7660 7560 9850 5310 7580 7608.70 6.28 0 -615 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1528 5.61 0.42 12 0.02 1362.00 18290.00 11810 20240517 -35.31 7310 20250203 4.51 8070 -5.33 20250114 7310 4.51 20250203 11810 -35.31 20240517 7310 4.51 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
9 20250313 090712 55 60.00 KOSPI 화학 N N N Y 60 N 7640 60 2 0.79 3156670 415 2.88 7590 7660 7590 9850 5310 7580 7606.43 6.28 0 129 7753 7666 7593 7506 7433 7710 7550 100 2270 500 5760 10 1 20000000 1528 5.61 0.42 12 0.00 1362.00 18290.00 11810 20240517 -35.31 7310 20250203 4.51 8070 -5.33 20250114 7310 4.51 20250203 11810 -35.31 20240517 7310 4.51 20250203 2.09 N 090350 500 100 억 1255911 N N 16 N 00 N
10 20250312 160706 55 60.00 KOSPI 화학 N N N Y 60 N 7580 30 2 0.40 106362220 14018 31.86 7550 7680 7520 9810 5290 7550 7587.55 6.29 0 -2499 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1516 5.57 0.41 12 0.07 1362.00 18290.00 11810 20240517 -35.82 7310 20250203 3.69 8070 -6.07 20250114 7310 3.69 20250203 11810 -35.82 20240517 7310 3.69 20250203 2.08 N 090350 500 100 억 1258247 N N 16 N 00 N
11 20250312 150708 55 60.00 KOSPI 화학 N N N Y 60 N 7570 20 2 0.26 97460900 12843 29.19 7550 7680 7520 9810 5290 7550 7588.64 6.29 0 -2334 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1514 5.56 0.41 12 0.06 1362.00 18290.00 11810 20240517 -35.90 7310 20250203 3.56 8070 -6.20 20250114 7310 3.56 20250203 11810 -35.90 20240517 7310 3.56 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N
12 20250312 140707 55 60.00 KOSPI 화학 N N N Y 60 N 7600 50 2 0.66 92913480 12243 27.83 7550 7680 7520 9810 5290 7550 7589.11 6.29 0 -2505 7736 7642 7546 7452 7356 7595 7405 100 2260 500 5730 10 1 20000000 1520 5.58 0.42 12 0.06 1362.00 18290.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.08 N 090350 500 100 억 1258247 N N 3 N 00 N