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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010640/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
20250307,160244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-300,5,-4.70,884946395,144229,284.42,6350,6440,5990,8290,4470,6380,6135.70,2.08,0,15530,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,608,19.24,1.86,12,1.44,316.00,3273.00,8500,20241216,-28.47,5260,20240306,15.59,8120,-25.12,20250205,5990,1.50,20250307,8500,-28.47,20241216,5380,13.01,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,150245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-310,5,-4.86,817497495,133108,262.49,6350,6440,5990,8290,4470,6380,6141.61,2.08,0,15018,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,607,19.21,1.85,12,1.33,316.00,3273.00,8500,20241216,-28.59,5260,20240306,15.40,8120,-25.25,20250205,5990,1.34,20250307,8500,-28.59,20241216,5380,12.83,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-200,5,-3.13,341993145,54419,107.31,6350,6440,6180,8290,4470,6380,6284.44,2.08,0,-14474,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,618,19.56,1.89,12,0.54,316.00,3273.00,8500,20241216,-27.29,5260,20240306,17.49,8120,-23.89,20250205,6000,3.00,20250304,8500,-27.29,20241216,5380,14.87,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-110,5,-1.72,249486915,39613,78.12,6350,6440,6190,8290,4470,6380,6298.11,2.08,0,-9683,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,627,19.84,1.92,12,0.40,316.00,3273.00,8500,20241216,-26.24,5260,20240306,19.20,8120,-22.78,20250205,6000,4.50,20250304,8500,-26.24,20241216,5380,16.54,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,120245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-140,5,-2.19,239189595,37960,74.86,6350,6440,6190,8290,4470,6380,6301.10,2.08,0,-8060,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,624,19.75,1.91,12,0.38,316.00,3273.00,8500,20241216,-26.59,5260,20240306,18.63,8120,-23.15,20250205,6000,4.00,20250304,8500,-26.59,20241216,5380,15.99,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,110244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-80,5,-1.25,179763825,28451,56.11,6350,6440,6250,8290,4470,6380,6318.37,2.08,0,-6984,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,630,19.94,1.92,12,0.28,316.00,3273.00,8500,20241216,-25.88,5260,20240306,19.77,8120,-22.41,20250205,6000,5.00,20250304,8500,-25.88,20241216,5380,17.10,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-50,5,-0.78,120522275,19041,37.55,6350,6440,6280,8290,4470,6380,6329.62,2.08,0,-2384,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,633,20.03,1.93,12,0.19,316.00,3273.00,8500,20241216,-25.53,5260,20240306,20.34,8120,-22.04,20250205,6000,5.50,20250304,8500,-25.53,20241216,5380,17.66,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250307,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,0,3,0.00,10864760,1714,3.38,6350,6380,6330,8290,4470,6380,6338.83,2.08,0,525,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,638,20.19,1.95,12,0.02,316.00,3273.00,8500,20241216,-24.94,5260,20240306,21.29,8120,-21.43,20250205,6000,6.33,20250304,8500,-24.94,20241216,5380,18.59,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N
20250306,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,110,2,1.75,313565095,49607,84.61,6290,6410,6250,8150,4390,6270,6320.08,2.07,0,1300,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,638,20.19,1.95,12,0.50,316.00,3273.00,8500,20241216,-24.94,5250,20240222,21.52,8120,-21.43,20250205,6000,6.33,20250304,8500,-24.94,20241216,5260,21.29,20240306,6.46,N,010640,500,50 억,,207070,N,N,15,N,00,N
20250306,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,70,2,1.12,256748725,40691,69.41,6290,6410,6250,8150,4390,6270,6309.72,2.07,0,-767,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,634,20.06,1.94,12,0.41,316.00,3273.00,8500,20241216,-25.41,5250,20240222,20.76,8120,-21.92,20250205,6000,5.67,20250304,8500,-25.41,20241216,5260,20.53,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N
20250306,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,120,2,1.91,239059355,37916,64.67,6290,6410,6250,8150,4390,6270,6304.97,2.07,0,-411,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,639,20.22,1.95,12,0.38,316.00,3273.00,8500,20241216,-24.82,5250,20240222,21.71,8120,-21.31,20250205,6000,6.50,20250304,8500,-24.82,20241216,5260,21.48,20240306,6.46,N,010640,500,50 억,,207070,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 20250307 160244 57 100.00 KOSPI 화학 N N N N N 6080 -300 5 -4.70 884946395 144229 284.42 6350 6440 5990 8290 4470 6380 6135.70 2.08 0 15530 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 608 19.24 1.86 12 1.44 316.00 3273.00 8500 20241216 -28.47 5260 20240306 15.59 8120 -25.12 20250205 5990 1.50 20250307 8500 -28.47 20241216 5380 13.01 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
3 20250307 150245 57 100.00 KOSPI 화학 N N N N N 6070 -310 5 -4.86 817497495 133108 262.49 6350 6440 5990 8290 4470 6380 6141.61 2.08 0 15018 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 607 19.21 1.85 12 1.33 316.00 3273.00 8500 20241216 -28.59 5260 20240306 15.40 8120 -25.25 20250205 5990 1.34 20250307 8500 -28.59 20241216 5380 12.83 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
4 20250307 140244 57 100.00 KOSPI 화학 N N N N N 6180 -200 5 -3.13 341993145 54419 107.31 6350 6440 6180 8290 4470 6380 6284.44 2.08 0 -14474 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 618 19.56 1.89 12 0.54 316.00 3273.00 8500 20241216 -27.29 5260 20240306 17.49 8120 -23.89 20250205 6000 3.00 20250304 8500 -27.29 20241216 5380 14.87 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
5 20250307 130245 57 100.00 KOSPI 화학 N N N N N 6270 -110 5 -1.72 249486915 39613 78.12 6350 6440 6190 8290 4470 6380 6298.11 2.08 0 -9683 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 627 19.84 1.92 12 0.40 316.00 3273.00 8500 20241216 -26.24 5260 20240306 19.20 8120 -22.78 20250205 6000 4.50 20250304 8500 -26.24 20241216 5380 16.54 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
6 20250307 120245 57 100.00 KOSPI 화학 N N N N N 6240 -140 5 -2.19 239189595 37960 74.86 6350 6440 6190 8290 4470 6380 6301.10 2.08 0 -8060 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 624 19.75 1.91 12 0.38 316.00 3273.00 8500 20241216 -26.59 5260 20240306 18.63 8120 -23.15 20250205 6000 4.00 20250304 8500 -26.59 20241216 5380 15.99 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
7 20250307 110244 57 100.00 KOSPI 화학 N N N N N 6300 -80 5 -1.25 179763825 28451 56.11 6350 6440 6250 8290 4470 6380 6318.37 2.08 0 -6984 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 630 19.94 1.92 12 0.28 316.00 3273.00 8500 20241216 -25.88 5260 20240306 19.77 8120 -22.41 20250205 6000 5.00 20250304 8500 -25.88 20241216 5380 17.10 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
8 20250307 100244 57 100.00 KOSPI 화학 N N N N N 6330 -50 5 -0.78 120522275 19041 37.55 6350 6440 6280 8290 4470 6380 6329.62 2.08 0 -2384 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 633 20.03 1.93 12 0.19 316.00 3273.00 8500 20241216 -25.53 5260 20240306 20.34 8120 -22.04 20250205 6000 5.50 20250304 8500 -25.53 20241216 5380 17.66 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
9 20250307 090245 57 100.00 KOSPI 화학 N N N N N 6380 0 3 0.00 10864760 1714 3.38 6350 6380 6330 8290 4470 6380 6338.83 2.08 0 525 6506 6442 6346 6282 6186 6475 6315 50 1910 500 4460 10 1 10000000 638 20.19 1.95 12 0.02 316.00 3273.00 8500 20241216 -24.94 5260 20240306 21.29 8120 -21.43 20250205 6000 6.33 20250304 8500 -24.94 20241216 5380 18.59 20240307 6.26 N 010640 500 50 억 207956 N N 15 N 00 N
10 20250306 160243 57 100.00 KOSPI 화학 N N N N N 6380 110 2 1.75 313565095 49607 84.61 6290 6410 6250 8150 4390 6270 6320.08 2.07 0 1300 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 638 20.19 1.95 12 0.50 316.00 3273.00 8500 20241216 -24.94 5250 20240222 21.52 8120 -21.43 20250205 6000 6.33 20250304 8500 -24.94 20241216 5260 21.29 20240306 6.46 N 010640 500 50 억 207070 N N 15 N 00 N
11 20250306 150244 57 100.00 KOSPI 화학 N N N N N 6340 70 2 1.12 256748725 40691 69.41 6290 6410 6250 8150 4390 6270 6309.72 2.07 0 -767 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 634 20.06 1.94 12 0.41 316.00 3273.00 8500 20241216 -25.41 5250 20240222 20.76 8120 -21.92 20250205 6000 5.67 20250304 8500 -25.41 20241216 5260 20.53 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N
12 20250306 140244 57 100.00 KOSPI 화학 N N N N N 6390 120 2 1.91 239059355 37916 64.67 6290 6410 6250 8150 4390 6270 6304.97 2.07 0 -411 6443 6356 6213 6126 5983 6400 6170 50 1880 500 4380 10 1 10000000 639 20.22 1.95 12 0.38 316.00 3273.00 8500 20241216 -24.82 5250 20240222 21.71 8120 -21.31 20250205 6000 6.50 20250304 8500 -24.82 20241216 5260 21.48 20240306 6.46 N 010640 500 50 억 207070 N N 6 N 00 N