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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,300,2,0.54,72688600,1307,81.53,55500,55900,55500,72100,38900,55500,55614.84,27.27,0,67,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2357,2.81,0.25,12,0.03,19882.00,224631.00,61600,20240522,-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
20250317,120723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,200,2,0.36,41587000,748,46.66,55500,55900,55500,72100,38900,55500,55597.59,27.27,0,66,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2353,2.80,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.58,51500,20250109,8.16,56500,-1.42,20250228,51500,8.16,20250109,61600,-9.58,20240522,51500,8.16,20250109,0.03,N,092230,5000,211 억,,1152187,N,N,1,N,00,N
20250317,110724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,200,2,0.36,23056500,415,25.89,55500,55700,55500,72100,38900,55500,55557.83,27.27,0,60,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2353,2.80,0.25,12,0.01,19882.00,224631.00,61600,20240522,-9.58,51500,20250109,8.16,56500,-1.42,20250228,51500,8.16,20250109,61600,-9.58,20240522,51500,8.16,20250109,0.03,N,092230,5000,211 억,,1152187,N,N,1,N,00,N
20250317,100723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,100,2,0.18,15654200,282,17.59,55500,55600,55500,72100,38900,55500,55511.35,27.27,0,63,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2349,2.80,0.25,12,0.01,19882.00,224631.00,61600,20240522,-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,,1152187,N,N,1,N,00,N
20250317,090724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,100,2,0.18,9047000,163,10.17,55500,55600,55500,72100,38900,55500,55503.07,27.27,0,61,55966,55732,55366,55132,54766,55550,54950,211,16600,5000,41070,100,1,4224646,2349,2.80,0.25,12,0.00,19882.00,224631.00,61600,20240522,-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,,1152187,N,N,1,N,00,N
20250314,160721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,300,2,0.54,88532400,1603,50.42,55600,55600,55000,71700,38700,55200,55229.20,27.27,0,320,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2345,2.79,0.25,12,0.04,19882.00,224631.00,61600,20240522,-9.90,51500,20250109,7.77,56500,-1.77,20250228,51500,7.77,20250109,61600,-9.90,20240522,51500,7.77,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,1,N,00,N
20250314,150726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,300,2,0.54,86312400,1563,49.17,55600,55600,55000,71700,38700,55200,55222.26,27.27,0,317,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2345,2.79,0.25,12,0.04,19882.00,224631.00,61600,20240522,-9.90,51500,20250109,7.77,56500,-1.77,20250228,51500,7.77,20250109,61600,-9.90,20240522,51500,7.77,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,N,00,N
20250314,140721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,-200,5,-0.36,76511600,1386,43.60,55600,55600,55000,71700,38700,55200,55203.17,27.27,0,307,55800,55500,55200,54900,54600,55350,54750,211,16500,5000,40840,100,1,4224646,2324,2.77,0.24,12,0.03,19882.00,224631.00,61600,20240522,-10.71,51500,20250109,6.80,56500,-2.65,20250228,51500,6.80,20250109,61600,-10.71,20240522,51500,6.80,20250109,0.03,N,092230,5000,211 억,,1151870,N,N,13,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 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
3 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
4 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
5 20250317 130724 55 60.00 KOSPI 화학 N N N Y 60 N 55800 300 2 0.54 72688600 1307 81.53 55500 55900 55500 72100 38900 55500 55614.84 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
6 20250317 120723 55 60.00 KOSPI 화학 N N N Y 60 N 55700 200 2 0.36 41587000 748 46.66 55500 55900 55500 72100 38900 55500 55597.59 27.27 0 66 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 100 1 4224646 2353 2.80 0.25 12 0.02 19882.00 224631.00 61600 20240522 -9.58 51500 20250109 8.16 56500 -1.42 20250228 51500 8.16 20250109 61600 -9.58 20240522 51500 8.16 20250109 0.03 N 092230 5000 211 억 1152187 N N 1 N 00 N
7 20250317 110724 55 60.00 KOSPI 화학 N N N Y 60 N 55700 200 2 0.36 23056500 415 25.89 55500 55700 55500 72100 38900 55500 55557.83 27.27 0 60 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 100 1 4224646 2353 2.80 0.25 12 0.01 19882.00 224631.00 61600 20240522 -9.58 51500 20250109 8.16 56500 -1.42 20250228 51500 8.16 20250109 61600 -9.58 20240522 51500 8.16 20250109 0.03 N 092230 5000 211 억 1152187 N N 1 N 00 N
8 20250317 100723 55 60.00 KOSPI 화학 N N N Y 60 N 55600 100 2 0.18 15654200 282 17.59 55500 55600 55500 72100 38900 55500 55511.35 27.27 0 63 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 100 1 4224646 2349 2.80 0.25 12 0.01 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 1152187 N N 1 N 00 N
9 20250317 090724 55 60.00 KOSPI 화학 N N N Y 60 N 55600 100 2 0.18 9047000 163 10.17 55500 55600 55500 72100 38900 55500 55503.07 27.27 0 61 55966 55732 55366 55132 54766 55550 54950 211 16600 5000 41070 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 1152187 N N 1 N 00 N
10 20250314 160721 55 60.00 KOSPI 화학 N N N Y 60 N 55500 300 2 0.54 88532400 1603 50.42 55600 55600 55000 71700 38700 55200 55229.20 27.27 0 320 55800 55500 55200 54900 54600 55350 54750 211 16500 5000 40840 100 1 4224646 2345 2.79 0.25 12 0.04 19882.00 224631.00 61600 20240522 -9.90 51500 20250109 7.77 56500 -1.77 20250228 51500 7.77 20250109 61600 -9.90 20240522 51500 7.77 20250109 0.03 N 092230 5000 211 억 1151870 N N 1 N 00 N
11 20250314 150726 55 60.00 KOSPI 화학 N N N Y 60 N 55500 300 2 0.54 86312400 1563 49.17 55600 55600 55000 71700 38700 55200 55222.26 27.27 0 317 55800 55500 55200 54900 54600 55350 54750 211 16500 5000 40840 100 1 4224646 2345 2.79 0.25 12 0.04 19882.00 224631.00 61600 20240522 -9.90 51500 20250109 7.77 56500 -1.77 20250228 51500 7.77 20250109 61600 -9.90 20240522 51500 7.77 20250109 0.03 N 092230 5000 211 억 1151870 N N 13 N 00 N
12 20250314 140721 55 60.00 KOSPI 화학 N N N Y 60 N 55000 -200 5 -0.36 76511600 1386 43.60 55600 55600 55000 71700 38700 55200 55203.17 27.27 0 307 55800 55500 55200 54900 54600 55350 54750 211 16500 5000 40840 100 1 4224646 2324 2.77 0.24 12 0.03 19882.00 224631.00 61600 20240522 -10.71 51500 20250109 6.80 56500 -2.65 20250228 51500 6.80 20250109 61600 -10.71 20240522 51500 6.80 20250109 0.03 N 092230 5000 211 억 1151870 N N 13 N 00 N