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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56400,500,2,0.89,121584350,2190,561.54,55300,56400,55100,72600,39200,55900,55517.97,27.34,0,-488,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2383,3.06,0.23,12,0.05,18409.00,242935.00,61600,20240522,-8.44,51500,20250109,9.51,56700,-0.53,20250319,51500,9.51,20250109,61600,-8.44,20240522,51500,9.51,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,10,N,00,N
20250321,150731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,-500,5,-0.89,115044050,2074,531.79,55300,55900,55100,72600,39200,55900,55469.65,27.34,0,-480,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2340,3.01,0.23,12,0.05,18409.00,242935.00,61600,20240522,-10.06,51500,20250109,7.57,56700,-2.29,20250319,51500,7.57,20250109,61600,-10.06,20240522,51500,7.57,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250321,140731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,-400,5,-0.72,112933250,2036,522.05,55300,55900,55100,72600,39200,55900,55468.20,27.34,0,-480,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2345,3.01,0.23,12,0.05,18409.00,242935.00,61600,20240522,-9.90,51500,20250109,7.77,56700,-2.12,20250319,51500,7.77,20250109,61600,-9.90,20240522,51500,7.77,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250321,130731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,-100,5,-0.18,111433550,2009,515.13,55300,55900,55100,72600,39200,55900,55467.17,27.34,0,-480,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2357,3.03,0.23,12,0.05,18409.00,242935.00,61600,20240522,-9.42,51500,20250109,8.35,56700,-1.59,20250319,51500,8.35,20250109,61600,-9.42,20240522,51500,8.35,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250321,120732,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,-300,5,-0.54,106646150,1923,493.08,55300,55900,55100,72600,39200,55900,55458.22,27.34,0,-480,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2349,3.02,0.23,12,0.05,18409.00,242935.00,61600,20240522,-9.74,51500,20250109,7.96,56700,-1.94,20250319,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250321,110731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55500,-400,5,-0.72,105367350,1900,487.18,55300,55900,55100,72600,39200,55900,55456.50,27.34,0,-481,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2345,3.01,0.23,12,0.04,18409.00,242935.00,61600,20240522,-9.90,51500,20250109,7.77,56700,-2.12,20250319,51500,7.77,20250109,61600,-9.90,20240522,51500,7.77,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250321,100733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-600,5,-1.07,57147950,1033,264.87,55300,55600,55100,72600,39200,55900,55322.31,27.34,0,-77,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2336,3.00,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.23,51500,20250109,7.38,56700,-2.47,20250319,51500,7.38,20250109,61600,-10.23,20240522,51500,7.38,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250321,090736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,-300,5,-0.54,11565800,209,53.59,55300,55600,55300,72600,39200,55900,55338.76,27.34,0,19,56366,56132,55966,55732,55566,56050,55650,211,16700,5000,41360,100,1,4224646,2349,3.02,0.23,12,0.00,18409.00,242935.00,61600,20240522,-9.74,51500,20250109,7.96,56700,-1.94,20250319,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.02,N,092230,5000,211 억,,1154808,N,N,0,N,00,N
20250320,161215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-300,5,-0.53,21749900,389,34.15,56200,56200,55800,73000,39400,56200,55912.34,27.34,0,-80,57133,56666,56233,55766,55333,56900,56000,211,16800,5000,41580,100,1,4224646,2362,3.04,0.23,12,0.01,18409.00,242935.00,61600,20240522,-9.25,51500,20250109,8.54,56700,-1.41,20250319,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.02,N,092230,5000,211 억,,1154896,N,N,1,N,00,N
20250320,150730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,-400,5,-0.71,20409600,365,32.05,56200,56200,55800,73000,39400,56200,55916.71,27.34,0,-73,57133,56666,56233,55766,55333,56900,56000,211,16800,5000,41580,100,1,4224646,2357,3.03,0.23,12,0.01,18409.00,242935.00,61600,20240522,-9.42,51500,20250109,8.35,56700,-1.59,20250319,51500,8.35,20250109,61600,-9.42,20240522,51500,8.35,20250109,0.02,N,092230,5000,211 억,,1154896,N,N,1,N,00,N
20250320,140733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-300,5,-0.53,10970700,196,17.21,56200,56200,55800,73000,39400,56200,55972.96,27.34,0,-10,57133,56666,56233,55766,55333,56900,56000,211,16800,5000,41580,100,1,4224646,2362,3.04,0.23,12,0.00,18409.00,242935.00,61600,20240522,-9.25,51500,20250109,8.54,56700,-1.41,20250319,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.02,N,092230,5000,211 억,,1154896,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 20250321 160746 55 60.00 KOSPI 화학 N N N Y 60 N 56400 500 2 0.89 121584350 2190 561.54 55300 56400 55100 72600 39200 55900 55517.97 27.34 0 -488 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2383 3.06 0.23 12 0.05 18409.00 242935.00 61600 20240522 -8.44 51500 20250109 9.51 56700 -0.53 20250319 51500 9.51 20250109 61600 -8.44 20240522 51500 9.51 20250109 0.02 N 092230 5000 211 억 1154808 N N 10 N 00 N
3 20250321 150731 55 60.00 KOSPI 화학 N N N Y 60 N 55400 -500 5 -0.89 115044050 2074 531.79 55300 55900 55100 72600 39200 55900 55469.65 27.34 0 -480 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2340 3.01 0.23 12 0.05 18409.00 242935.00 61600 20240522 -10.06 51500 20250109 7.57 56700 -2.29 20250319 51500 7.57 20250109 61600 -10.06 20240522 51500 7.57 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
4 20250321 140731 55 60.00 KOSPI 화학 N N N Y 60 N 55500 -400 5 -0.72 112933250 2036 522.05 55300 55900 55100 72600 39200 55900 55468.20 27.34 0 -480 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2345 3.01 0.23 12 0.05 18409.00 242935.00 61600 20240522 -9.90 51500 20250109 7.77 56700 -2.12 20250319 51500 7.77 20250109 61600 -9.90 20240522 51500 7.77 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
5 20250321 130731 55 60.00 KOSPI 화학 N N N Y 60 N 55800 -100 5 -0.18 111433550 2009 515.13 55300 55900 55100 72600 39200 55900 55467.17 27.34 0 -480 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2357 3.03 0.23 12 0.05 18409.00 242935.00 61600 20240522 -9.42 51500 20250109 8.35 56700 -1.59 20250319 51500 8.35 20250109 61600 -9.42 20240522 51500 8.35 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
6 20250321 120732 55 60.00 KOSPI 화학 N N N Y 60 N 55600 -300 5 -0.54 106646150 1923 493.08 55300 55900 55100 72600 39200 55900 55458.22 27.34 0 -480 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2349 3.02 0.23 12 0.05 18409.00 242935.00 61600 20240522 -9.74 51500 20250109 7.96 56700 -1.94 20250319 51500 7.96 20250109 61600 -9.74 20240522 51500 7.96 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
7 20250321 110731 55 60.00 KOSPI 화학 N N N Y 60 N 55500 -400 5 -0.72 105367350 1900 487.18 55300 55900 55100 72600 39200 55900 55456.50 27.34 0 -481 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2345 3.01 0.23 12 0.04 18409.00 242935.00 61600 20240522 -9.90 51500 20250109 7.77 56700 -2.12 20250319 51500 7.77 20250109 61600 -9.90 20240522 51500 7.77 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
8 20250321 100733 55 60.00 KOSPI 화학 N N N Y 60 N 55300 -600 5 -1.07 57147950 1033 264.87 55300 55600 55100 72600 39200 55900 55322.31 27.34 0 -77 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2336 3.00 0.23 12 0.02 18409.00 242935.00 61600 20240522 -10.23 51500 20250109 7.38 56700 -2.47 20250319 51500 7.38 20250109 61600 -10.23 20240522 51500 7.38 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
9 20250321 090736 55 60.00 KOSPI 화학 N N N Y 60 N 55600 -300 5 -0.54 11565800 209 53.59 55300 55600 55300 72600 39200 55900 55338.76 27.34 0 19 56366 56132 55966 55732 55566 56050 55650 211 16700 5000 41360 100 1 4224646 2349 3.02 0.23 12 0.00 18409.00 242935.00 61600 20240522 -9.74 51500 20250109 7.96 56700 -1.94 20250319 51500 7.96 20250109 61600 -9.74 20240522 51500 7.96 20250109 0.02 N 092230 5000 211 억 1154808 N N 0 N 00 N
10 20250320 161215 55 60.00 KOSPI 화학 N N N Y 60 N 55900 -300 5 -0.53 21749900 389 34.15 56200 56200 55800 73000 39400 56200 55912.34 27.34 0 -80 57133 56666 56233 55766 55333 56900 56000 211 16800 5000 41580 100 1 4224646 2362 3.04 0.23 12 0.01 18409.00 242935.00 61600 20240522 -9.25 51500 20250109 8.54 56700 -1.41 20250319 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.02 N 092230 5000 211 억 1154896 N N 1 N 00 N
11 20250320 150730 55 60.00 KOSPI 화학 N N N Y 60 N 55800 -400 5 -0.71 20409600 365 32.05 56200 56200 55800 73000 39400 56200 55916.71 27.34 0 -73 57133 56666 56233 55766 55333 56900 56000 211 16800 5000 41580 100 1 4224646 2357 3.03 0.23 12 0.01 18409.00 242935.00 61600 20240522 -9.42 51500 20250109 8.35 56700 -1.59 20250319 51500 8.35 20250109 61600 -9.42 20240522 51500 8.35 20250109 0.02 N 092230 5000 211 억 1154896 N N 1 N 00 N
12 20250320 140733 55 60.00 KOSPI 화학 N N N Y 60 N 55900 -300 5 -0.53 10970700 196 17.21 56200 56200 55800 73000 39400 56200 55972.96 27.34 0 -10 57133 56666 56233 55766 55333 56900 56000 211 16800 5000 41580 100 1 4224646 2362 3.04 0.23 12 0.00 18409.00 242935.00 61600 20240522 -9.25 51500 20250109 8.54 56700 -1.41 20250319 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.02 N 092230 5000 211 억 1154896 N N 1 N 00 N