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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,-400,5,-0.73,336237400,6161,841.67,55400,55400,54100,71500,38500,55000,54575.13,27.16,0,726,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2307,2.75,0.24,12,0.15,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,56500,-3.36,20250228,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,1,N,00,N
20250306,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54500,-500,5,-0.91,329631200,6040,825.14,55400,55400,54100,71500,38500,55000,54574.70,27.16,0,794,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2302,2.74,0.24,12,0.14,19882.00,224631.00,61600,20240522,-11.53,51500,20250109,5.83,56500,-3.54,20250228,51500,5.83,20250109,61600,-11.53,20240522,51500,5.83,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N
20250306,140659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,-400,5,-0.73,289489200,5304,724.59,55400,55400,54100,71500,38500,55000,54579.41,27.16,0,1114,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2307,2.75,0.24,12,0.13,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,56500,-3.36,20250228,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N
20250306,130701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,-600,5,-1.09,260057100,4764,650.82,55400,55400,54100,71500,38500,55000,54587.97,27.16,0,1183,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2298,2.74,0.24,12,0.11,19882.00,224631.00,61600,20240522,-11.69,51500,20250109,5.63,56500,-3.72,20250228,51500,5.63,20250109,61600,-11.69,20240522,51500,5.63,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N
20250306,120700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54300,-700,5,-1.27,239221200,4381,598.50,55400,55400,54100,71500,38500,55000,54604.25,27.16,0,1234,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2294,2.73,0.24,12,0.10,19882.00,224631.00,61600,20240522,-11.85,51500,20250109,5.44,56500,-3.89,20250228,51500,5.44,20250109,61600,-11.85,20240522,51500,5.44,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N
20250306,110657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,0,3,0.00,60865900,1106,151.09,55400,55400,55000,71500,38500,55000,55032.46,27.16,0,-86,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2324,2.77,0.24,12,0.03,19882.00,224631.00,61600,20240522,-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,,1147282,N,N,2,N,00,N
20250306,100659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,0,3,0.00,23515700,427,58.33,55400,55400,55000,71500,38500,55000,55071.90,27.16,0,-32,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2324,2.77,0.24,12,0.01,19882.00,224631.00,61600,20240522,-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,,1147282,N,N,2,N,00,N
20250306,090703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,400,2,0.73,110800,2,0.27,55400,55400,55400,71500,38500,55000,55400.00,27.16,0,0,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2340,2.79,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.06,51500,20250109,7.57,56500,-1.95,20250228,51500,7.57,20250109,61600,-10.06,20240522,51500,7.57,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N
20250305,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,0,3,0.00,40320800,732,47.26,55600,55600,54800,71500,38500,55000,55083.06,27.16,0,-45,57000,56000,55400,54400,53800,55700,54100,211,16500,5000,40700,100,1,4224646,2324,2.77,0.24,12,0.02,19882.00,224631.00,61600,20240522,-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,,1147328,N,N,2,N,00,N
20250305,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,200,2,0.36,21119800,383,24.73,55600,55600,54800,71500,38500,55000,55143.08,27.16,0,-44,57000,56000,55400,54400,53800,55700,54100,211,16500,5000,40700,100,1,4224646,2332,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.39,51500,20250109,7.18,56500,-2.30,20250228,51500,7.18,20250109,61600,-10.39,20240522,51500,7.18,20250109,0.03,N,092230,5000,211 억,,1147328,N,N,0,N,00,N
20250305,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,200,2,0.36,17914200,325,20.98,55600,55600,54800,71500,38500,55000,55120.62,27.16,0,-35,57000,56000,55400,54400,53800,55700,54100,211,16500,5000,40700,100,1,4224646,2332,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.39,51500,20250109,7.18,56500,-2.30,20250228,51500,7.18,20250109,61600,-10.39,20240522,51500,7.18,20250109,0.03,N,092230,5000,211 억,,1147328,N,N,0,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 20250306 160701 55 60.00 KOSPI 화학 N N N Y 60 N 54600 -400 5 -0.73 336237400 6161 841.67 55400 55400 54100 71500 38500 55000 54575.13 27.16 0 726 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2307 2.75 0.24 12 0.15 19882.00 224631.00 61600 20240522 -11.36 51500 20250109 6.02 56500 -3.36 20250228 51500 6.02 20250109 61600 -11.36 20240522 51500 6.02 20250109 0.03 N 092230 5000 211 억 1147282 N N 1 N 00 N
3 20250306 150700 55 60.00 KOSPI 화학 N N N Y 60 N 54500 -500 5 -0.91 329631200 6040 825.14 55400 55400 54100 71500 38500 55000 54574.70 27.16 0 794 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2302 2.74 0.24 12 0.14 19882.00 224631.00 61600 20240522 -11.53 51500 20250109 5.83 56500 -3.54 20250228 51500 5.83 20250109 61600 -11.53 20240522 51500 5.83 20250109 0.03 N 092230 5000 211 억 1147282 N N 2 N 00 N
4 20250306 140659 55 60.00 KOSPI 화학 N N N Y 60 N 54600 -400 5 -0.73 289489200 5304 724.59 55400 55400 54100 71500 38500 55000 54579.41 27.16 0 1114 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2307 2.75 0.24 12 0.13 19882.00 224631.00 61600 20240522 -11.36 51500 20250109 6.02 56500 -3.36 20250228 51500 6.02 20250109 61600 -11.36 20240522 51500 6.02 20250109 0.03 N 092230 5000 211 억 1147282 N N 2 N 00 N
5 20250306 130701 55 60.00 KOSPI 화학 N N N Y 60 N 54400 -600 5 -1.09 260057100 4764 650.82 55400 55400 54100 71500 38500 55000 54587.97 27.16 0 1183 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2298 2.74 0.24 12 0.11 19882.00 224631.00 61600 20240522 -11.69 51500 20250109 5.63 56500 -3.72 20250228 51500 5.63 20250109 61600 -11.69 20240522 51500 5.63 20250109 0.03 N 092230 5000 211 억 1147282 N N 2 N 00 N
6 20250306 120700 55 60.00 KOSPI 화학 N N N Y 60 N 54300 -700 5 -1.27 239221200 4381 598.50 55400 55400 54100 71500 38500 55000 54604.25 27.16 0 1234 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2294 2.73 0.24 12 0.10 19882.00 224631.00 61600 20240522 -11.85 51500 20250109 5.44 56500 -3.89 20250228 51500 5.44 20250109 61600 -11.85 20240522 51500 5.44 20250109 0.03 N 092230 5000 211 억 1147282 N N 2 N 00 N
7 20250306 110657 55 60.00 KOSPI 화학 N N N Y 60 N 55000 0 3 0.00 60865900 1106 151.09 55400 55400 55000 71500 38500 55000 55032.46 27.16 0 -86 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 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 1147282 N N 2 N 00 N
8 20250306 100659 55 60.00 KOSPI 화학 N N N Y 60 N 55000 0 3 0.00 23515700 427 58.33 55400 55400 55000 71500 38500 55000 55071.90 27.16 0 -32 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2324 2.77 0.24 12 0.01 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 1147282 N N 2 N 00 N
9 20250306 090703 55 60.00 KOSPI 화학 N N N Y 60 N 55400 400 2 0.73 110800 2 0.27 55400 55400 55400 71500 38500 55000 55400.00 27.16 0 0 55933 55466 55133 54666 54333 55300 54500 211 16500 5000 40700 100 1 4224646 2340 2.79 0.25 12 0.00 19882.00 224631.00 61600 20240522 -10.06 51500 20250109 7.57 56500 -1.95 20250228 51500 7.57 20250109 61600 -10.06 20240522 51500 7.57 20250109 0.03 N 092230 5000 211 억 1147282 N N 2 N 00 N
10 20250305 160652 55 60.00 KOSPI 화학 N N N Y 60 N 55000 0 3 0.00 40320800 732 47.26 55600 55600 54800 71500 38500 55000 55083.06 27.16 0 -45 57000 56000 55400 54400 53800 55700 54100 211 16500 5000 40700 100 1 4224646 2324 2.77 0.24 12 0.02 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 1147328 N N 2 N 00 N
11 20250305 150655 55 60.00 KOSPI 화학 N N N Y 60 N 55200 200 2 0.36 21119800 383 24.73 55600 55600 54800 71500 38500 55000 55143.08 27.16 0 -44 57000 56000 55400 54400 53800 55700 54100 211 16500 5000 40700 100 1 4224646 2332 2.78 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.39 51500 20250109 7.18 56500 -2.30 20250228 51500 7.18 20250109 61600 -10.39 20240522 51500 7.18 20250109 0.03 N 092230 5000 211 억 1147328 N N 0 N 00 N
12 20250305 140654 55 60.00 KOSPI 화학 N N N Y 60 N 55200 200 2 0.36 17914200 325 20.98 55600 55600 54800 71500 38500 55000 55120.62 27.16 0 -35 57000 56000 55400 54400 53800 55700 54100 211 16500 5000 40700 100 1 4224646 2332 2.78 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.39 51500 20250109 7.18 56500 -2.30 20250228 51500 7.18 20250109 61600 -10.39 20240522 51500 7.18 20250109 0.03 N 092230 5000 211 억 1147328 N N 0 N 00 N