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
079980/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
20250307,160630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,89268720,34950,100.10,2575,2595,2500,3340,1800,2570,2554.18,1.48,0,5075,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,150634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,72104110,28185,80.72,2575,2595,2525,3340,1800,2570,2558.24,1.48,0,6495,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,883,-0.82,0.31,12,0.08,-3130.00,8390.00,4250,20240308,-39.76,2315,20241115,10.58,2700,-5.19,20250228,2435,5.13,20250213,4250,-39.76,20240308,2315,10.58,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,140631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,51037270,19920,57.05,2575,2595,2525,3340,1800,2570,2562.11,1.48,0,3922,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.06,-3130.00,8390.00,4250,20240308,-39.41,2315,20241115,11.23,2700,-4.63,20250228,2435,5.75,20250213,4250,-39.41,20240308,2315,11.23,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,130632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,15,2,0.58,46663415,18226,52.20,2575,2595,2525,3340,1800,2570,2560.27,1.48,0,3546,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,892,-0.83,0.31,12,0.05,-3130.00,8390.00,4250,20240308,-39.18,2315,20241115,11.66,2700,-4.26,20250228,2435,6.16,20250213,4250,-39.18,20240308,2315,11.66,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,120633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,40157675,15702,44.97,2575,2595,2525,3340,1800,2570,2557.49,1.48,0,3575,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.05,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,110632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,15,2,0.58,33094200,12963,37.13,2575,2595,2525,3340,1800,2570,2552.97,1.48,0,3432,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,892,-0.83,0.31,12,0.04,-3130.00,8390.00,4250,20240308,-39.18,2315,20241115,11.66,2700,-4.26,20250228,2435,6.16,20250213,4250,-39.18,20240308,2315,11.66,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,100630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,19810900,7797,22.33,2575,2575,2525,3340,1800,2570,2540.84,1.48,0,1013,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,883,-0.82,0.31,12,0.02,-3130.00,8390.00,4250,20240308,-39.76,2315,20241115,10.58,2700,-5.19,20250228,2435,5.13,20250213,4250,-39.76,20240308,2315,10.58,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250307,090634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,1624765,636,1.82,2575,2575,2550,3340,1800,2570,2554.66,1.48,0,-21,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.00,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N
20250306,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,89588805,34914,130.59,2595,2595,2545,3340,1800,2570,2565.99,1.34,0,-151,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,6,N,00,N
20250306,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,88140275,34349,128.48,2595,2595,2545,3340,1800,2570,2566.02,1.34,0,334,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N
20250306,140627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,78890345,30736,114.97,2595,2595,2545,3340,1800,2570,2566.71,1.34,0,438,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.09,-3130.00,8390.00,4250,20240308,-39.41,2315,20241115,11.23,2700,-4.63,20250228,2435,5.75,20250213,4250,-39.41,20240308,2315,11.23,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,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 160630 57 100.00 KOSPI 화학 N N N N N 2580 10 2 0.39 89268720 34950 100.10 2575 2595 2500 3340 1800 2570 2554.18 1.48 0 5075 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 890 -0.82 0.31 12 0.10 -3130.00 8390.00 4250 20240308 -39.29 2315 20241115 11.45 2700 -4.44 20250228 2435 5.95 20250213 4250 -39.29 20240308 2315 11.45 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
3 20250307 150634 57 100.00 KOSPI 화학 N N N N N 2560 -10 5 -0.39 72104110 28185 80.72 2575 2595 2525 3340 1800 2570 2558.24 1.48 0 6495 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 883 -0.82 0.31 12 0.08 -3130.00 8390.00 4250 20240308 -39.76 2315 20241115 10.58 2700 -5.19 20250228 2435 5.13 20250213 4250 -39.76 20240308 2315 10.58 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
4 20250307 140631 57 100.00 KOSPI 화학 N N N N N 2575 5 2 0.19 51037270 19920 57.05 2575 2595 2525 3340 1800 2570 2562.11 1.48 0 3922 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 888 -0.82 0.31 12 0.06 -3130.00 8390.00 4250 20240308 -39.41 2315 20241115 11.23 2700 -4.63 20250228 2435 5.75 20250213 4250 -39.41 20240308 2315 11.23 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
5 20250307 130632 57 100.00 KOSPI 화학 N N N N N 2585 15 2 0.58 46663415 18226 52.20 2575 2595 2525 3340 1800 2570 2560.27 1.48 0 3546 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 892 -0.83 0.31 12 0.05 -3130.00 8390.00 4250 20240308 -39.18 2315 20241115 11.66 2700 -4.26 20250228 2435 6.16 20250213 4250 -39.18 20240308 2315 11.66 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
6 20250307 120633 57 100.00 KOSPI 화학 N N N N N 2580 10 2 0.39 40157675 15702 44.97 2575 2595 2525 3340 1800 2570 2557.49 1.48 0 3575 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 890 -0.82 0.31 12 0.05 -3130.00 8390.00 4250 20240308 -39.29 2315 20241115 11.45 2700 -4.44 20250228 2435 5.95 20250213 4250 -39.29 20240308 2315 11.45 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
7 20250307 110632 57 100.00 KOSPI 화학 N N N N N 2585 15 2 0.58 33094200 12963 37.13 2575 2595 2525 3340 1800 2570 2552.97 1.48 0 3432 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 892 -0.83 0.31 12 0.04 -3130.00 8390.00 4250 20240308 -39.18 2315 20241115 11.66 2700 -4.26 20250228 2435 6.16 20250213 4250 -39.18 20240308 2315 11.66 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
8 20250307 100630 57 100.00 KOSPI 화학 N N N N N 2560 -10 5 -0.39 19810900 7797 22.33 2575 2575 2525 3340 1800 2570 2540.84 1.48 0 1013 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 883 -0.82 0.31 12 0.02 -3130.00 8390.00 4250 20240308 -39.76 2315 20241115 10.58 2700 -5.19 20250228 2435 5.13 20250213 4250 -39.76 20240308 2315 10.58 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
9 20250307 090634 57 100.00 KOSPI 화학 N N N N N 2570 0 3 0.00 1624765 636 1.82 2575 2575 2550 3340 1800 2570 2554.66 1.48 0 -21 2620 2595 2570 2545 2520 2582 2532 1725 770 5000 1850 5 1 34500000 887 -0.82 0.31 12 0.00 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.27 N 079980 5000 1725 억 511009 N N 6 N 00 N
10 20250306 160628 57 100.00 KOSPI 화학 N N N N N 2570 0 3 0.00 89588805 34914 130.59 2595 2595 2545 3340 1800 2570 2565.99 1.34 0 -151 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 887 -0.82 0.31 12 0.10 -3130.00 8390.00 4250 20240308 -39.53 2315 20241115 11.02 2700 -4.81 20250228 2435 5.54 20250213 4250 -39.53 20240308 2315 11.02 20241115 0.27 N 079980 5000 1725 억 460991 N N 6 N 00 N
11 20250306 150628 57 100.00 KOSPI 화학 N N N N N 2580 10 2 0.39 88140275 34349 128.48 2595 2595 2545 3340 1800 2570 2566.02 1.34 0 334 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 890 -0.82 0.31 12 0.10 -3130.00 8390.00 4250 20240308 -39.29 2315 20241115 11.45 2700 -4.44 20250228 2435 5.95 20250213 4250 -39.29 20240308 2315 11.45 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N
12 20250306 140627 57 100.00 KOSPI 화학 N N N N N 2575 5 2 0.19 78890345 30736 114.97 2595 2595 2545 3340 1800 2570 2566.71 1.34 0 438 2653 2611 2568 2526 2483 2590 2505 1725 770 5000 1850 5 1 34500000 888 -0.82 0.31 12 0.09 -3130.00 8390.00 4250 20240308 -39.41 2315 20241115 11.23 2700 -4.63 20250228 2435 5.75 20250213 4250 -39.41 20240308 2315 11.23 20241115 0.27 N 079980 5000 1725 억 460991 N N 16 N 00 N