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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092230/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
20250318,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,300,2,0.54,47789750,855,53.30,55800,56100,55600,72500,39100,55800,55894.44,27.28,0,-93,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2370,2.82,0.25,12,0.02,19882.00,224631.00,61600,20240522,-8.93,51500,20250109,8.93,56500,-0.71,20250228,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,3,N,00,N
20250318,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,100,2,0.18,45774150,819,51.06,55800,56100,55600,72500,39100,55800,55890.29,27.28,0,-89,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2362,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.25,51500,20250109,8.54,56500,-1.06,20250228,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250318,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,200,2,0.36,31556400,565,35.22,55800,56100,55600,72500,39100,55800,55852.04,27.28,0,-52,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2366,2.82,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.09,51500,20250109,8.74,56500,-0.88,20250228,51500,8.74,20250109,61600,-9.09,20240522,51500,8.74,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250318,130725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,100,2,0.18,24611800,441,27.49,55800,56000,55600,72500,39100,55800,55809.07,27.28,0,-1,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2362,2.81,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.25,51500,20250109,8.54,56500,-1.06,20250228,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250318,120726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,100,2,0.18,23382000,419,26.12,55800,56000,55600,72500,39100,55800,55804.30,27.28,0,-1,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2362,2.81,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.25,51500,20250109,8.54,56500,-1.06,20250228,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250318,110724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,100,2,0.18,15561400,279,17.39,55800,56000,55600,72500,39100,55800,55775.63,27.28,0,-1,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2362,2.81,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.25,51500,20250109,8.54,56500,-1.06,20250228,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250318,100727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,-200,5,-0.36,10421300,187,11.66,55800,55800,55600,72500,39100,55800,55728.88,27.28,0,0,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2349,2.80,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.74,51500,20250109,7.96,56500,-1.59,20250228,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250318,090729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,0,3,0.00,3459300,62,3.87,55800,55800,55700,72500,39100,55800,55795.16,27.28,0,0,56133,55966,55733,55566,55333,56050,55650,211,16700,5000,41290,100,1,4224646,2357,2.81,0.25,12,0.00,19882.00,224631.00,61600,20240522,-9.42,51500,20250109,8.35,56500,-1.24,20250228,51500,8.35,20250109,61600,-9.42,20240522,51500,8.35,20250109,0.03,N,092230,5000,211 억,,1152339,N,N,2,N,00,N
20250317,160723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,300,2,0.54,89215800,1604,100.06,55500,55900,55500,72100,38900,55500,55620.82,27.27,0,152,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2357,2.81,0.25,12,0.04,19882.00,224631.00,61600,20240522,-9.42,51500,20250109,8.35,56500,-1.24,20250228,51500,8.35,20250109,61600,-9.42,20240522,51500,8.35,20250109,0.03,N,092230,5000,211 억,,1152187,N,N,2,N,00,N
20250317,150723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,300,2,0.54,78315800,1408,87.84,55500,55900,55500,72100,38900,55500,55622.02,27.27,0,104,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2357,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.42,51500,20250109,8.35,56500,-1.24,20250228,51500,8.35,20250109,61600,-9.42,20240522,51500,8.35,20250109,0.03,N,092230,5000,211 억,,1152187,N,N,1,N,00,N
20250317,140724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,300,2,0.54,73022400,1313,81.91,55500,55900,55500,72100,38900,55500,55614.93,27.27,0,67,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2357,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-9.42,51500,20250109,8.35,56500,-1.24,20250228,51500,8.35,20250109,61600,-9.42,20240522,51500,8.35,20250109,0.03,N,092230,5000,211 억,,1152187,N,N,1,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 20250318 160724 55 60.00 KOSPI 화학 N N N Y 60 N 56100 300 2 0.54 47789750 855 53.30 55800 56100 55600 72500 39100 55800 55894.44 27.28 0 -93 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2370 2.82 0.25 12 0.02 19882.00 224631.00 61600 20240522 -8.93 51500 20250109 8.93 56500 -0.71 20250228 51500 8.93 20250109 61600 -8.93 20240522 51500 8.93 20250109 0.03 N 092230 5000 211 억 1152339 N N 3 N 00 N
3 20250318 150728 55 60.00 KOSPI 화학 N N N Y 60 N 55900 100 2 0.18 45774150 819 51.06 55800 56100 55600 72500 39100 55800 55890.29 27.28 0 -89 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2362 2.81 0.25 12 0.02 19882.00 224631.00 61600 20240522 -9.25 51500 20250109 8.54 56500 -1.06 20250228 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
4 20250318 140726 55 60.00 KOSPI 화학 N N N Y 60 N 56000 200 2 0.36 31556400 565 35.22 55800 56100 55600 72500 39100 55800 55852.04 27.28 0 -52 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2366 2.82 0.25 12 0.01 19882.00 224631.00 61600 20240522 -9.09 51500 20250109 8.74 56500 -0.88 20250228 51500 8.74 20250109 61600 -9.09 20240522 51500 8.74 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
5 20250318 130725 55 60.00 KOSPI 화학 N N N Y 60 N 55900 100 2 0.18 24611800 441 27.49 55800 56000 55600 72500 39100 55800 55809.07 27.28 0 -1 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2362 2.81 0.25 12 0.01 19882.00 224631.00 61600 20240522 -9.25 51500 20250109 8.54 56500 -1.06 20250228 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
6 20250318 120726 55 60.00 KOSPI 화학 N N N Y 60 N 55900 100 2 0.18 23382000 419 26.12 55800 56000 55600 72500 39100 55800 55804.30 27.28 0 -1 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2362 2.81 0.25 12 0.01 19882.00 224631.00 61600 20240522 -9.25 51500 20250109 8.54 56500 -1.06 20250228 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
7 20250318 110724 55 60.00 KOSPI 화학 N N N Y 60 N 55900 100 2 0.18 15561400 279 17.39 55800 56000 55600 72500 39100 55800 55775.63 27.28 0 -1 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2362 2.81 0.25 12 0.01 19882.00 224631.00 61600 20240522 -9.25 51500 20250109 8.54 56500 -1.06 20250228 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
8 20250318 100727 55 60.00 KOSPI 화학 N N N Y 60 N 55600 -200 5 -0.36 10421300 187 11.66 55800 55800 55600 72500 39100 55800 55728.88 27.28 0 0 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2349 2.80 0.25 12 0.00 19882.00 224631.00 61600 20240522 -9.74 51500 20250109 7.96 56500 -1.59 20250228 51500 7.96 20250109 61600 -9.74 20240522 51500 7.96 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
9 20250318 090729 55 60.00 KOSPI 화학 N N N Y 60 N 55800 0 3 0.00 3459300 62 3.87 55800 55800 55700 72500 39100 55800 55795.16 27.28 0 0 56133 55966 55733 55566 55333 56050 55650 211 16700 5000 41290 100 1 4224646 2357 2.81 0.25 12 0.00 19882.00 224631.00 61600 20240522 -9.42 51500 20250109 8.35 56500 -1.24 20250228 51500 8.35 20250109 61600 -9.42 20240522 51500 8.35 20250109 0.03 N 092230 5000 211 억 1152339 N N 2 N 00 N
10 20250317 160723 55 60.00 KOSPI 화학 N N N Y 60 N 55800 300 2 0.54 89215800 1604 100.06 55500 55900 55500 72100 38900 55500 55620.82 27.27 0 152 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 100 1 4224646 2357 2.81 0.25 12 0.04 19882.00 224631.00 61600 20240522 -9.42 51500 20250109 8.35 56500 -1.24 20250228 51500 8.35 20250109 61600 -9.42 20240522 51500 8.35 20250109 0.03 N 092230 5000 211 억 1152187 N N 2 N 00 N
11 20250317 150723 55 60.00 KOSPI 화학 N N N Y 60 N 55800 300 2 0.54 78315800 1408 87.84 55500 55900 55500 72100 38900 55500 55622.02 27.27 0 104 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 100 1 4224646 2357 2.81 0.25 12 0.03 19882.00 224631.00 61600 20240522 -9.42 51500 20250109 8.35 56500 -1.24 20250228 51500 8.35 20250109 61600 -9.42 20240522 51500 8.35 20250109 0.03 N 092230 5000 211 억 1152187 N N 1 N 00 N
12 20250317 140724 55 60.00 KOSPI 화학 N N N Y 60 N 55800 300 2 0.54 73022400 1313 81.91 55500 55900 55500 72100 38900 55500 55614.93 27.27 0 67 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 100 1 4224646 2357 2.81 0.25 12 0.03 19882.00 224631.00 61600 20240522 -9.42 51500 20250109 8.35 56500 -1.24 20250228 51500 8.35 20250109 61600 -9.42 20240522 51500 8.35 20250109 0.03 N 092230 5000 211 억 1152187 N N 1 N 00 N