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
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
20250307,160703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,200,2,0.37,195267550,3575,55.89,54900,55200,54400,70900,38300,54600,54620.29,27.19,0,544,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2315,2.76,0.24,12,0.08,19882.00,224631.00,61600,20240522,-11.04,51500,20250109,6.41,56500,-3.01,20250228,51500,6.41,20250109,61600,-11.04,20240522,51500,6.41,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N
20250307,150707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,178351100,3265,51.04,54900,55200,54400,70900,38300,54600,54625.15,27.19,0,753,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.08,19882.00,224631.00,61600,20240522,-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,,1148526,N,N,1,N,00,N
20250307,140704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,167485000,3066,47.93,54900,55200,54400,70900,38300,54600,54626.55,27.19,0,740,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.07,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,56500,-3.19,20250228,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N
20250307,130706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,162449800,2974,46.49,54900,55200,54400,70900,38300,54600,54623.34,27.19,0,724,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.07,19882.00,224631.00,61600,20240522,-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,,1148526,N,N,1,N,00,N
20250307,120706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,-200,5,-0.37,153550000,2811,43.94,54900,55200,54400,70900,38300,54600,54624.69,27.19,0,716,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2298,2.74,0.24,12,0.07,19882.00,224631.00,61600,20240522,-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,,1148526,N,N,1,N,00,N
20250307,110704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,200,2,0.37,59436200,1084,16.95,54900,55200,54600,70900,38300,54600,54830.44,27.19,0,335,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2315,2.76,0.24,12,0.03,19882.00,224631.00,61600,20240522,-11.04,51500,20250109,6.41,56500,-3.01,20250228,51500,6.41,20250109,61600,-11.04,20240522,51500,6.41,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N
20250307,100702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,400,2,0.73,29687600,541,8.46,54900,55200,54600,70900,38300,54600,54875.42,27.19,0,182,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2324,2.77,0.24,12,0.01,19882.00,224631.00,61600,20240522,-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,,1148526,N,N,1,N,00,N
20250307,090707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,2076800,38,0.59,54900,54900,54600,70900,38300,54600,54652.63,27.19,0,-2,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.00,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,56500,-3.19,20250228,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N
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
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 160703 55 60.00 KOSPI 화학 N N N Y 60 N 54800 200 2 0.37 195267550 3575 55.89 54900 55200 54400 70900 38300 54600 54620.29 27.19 0 544 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2315 2.76 0.24 12 0.08 19882.00 224631.00 61600 20240522 -11.04 51500 20250109 6.41 56500 -3.01 20250228 51500 6.41 20250109 61600 -11.04 20240522 51500 6.41 20250109 0.03 N 092230 5000 211 억 1148526 N N 1 N 00 N
3 20250307 150707 55 60.00 KOSPI 화학 N N N Y 60 N 54600 0 3 0.00 178351100 3265 51.04 54900 55200 54400 70900 38300 54600 54625.15 27.19 0 753 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2307 2.75 0.24 12 0.08 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 1148526 N N 1 N 00 N
4 20250307 140704 55 60.00 KOSPI 화학 N N N Y 60 N 54700 100 2 0.18 167485000 3066 47.93 54900 55200 54400 70900 38300 54600 54626.55 27.19 0 740 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2311 2.75 0.24 12 0.07 19882.00 224631.00 61600 20240522 -11.20 51500 20250109 6.21 56500 -3.19 20250228 51500 6.21 20250109 61600 -11.20 20240522 51500 6.21 20250109 0.03 N 092230 5000 211 억 1148526 N N 1 N 00 N
5 20250307 130706 55 60.00 KOSPI 화학 N N N Y 60 N 54600 0 3 0.00 162449800 2974 46.49 54900 55200 54400 70900 38300 54600 54623.34 27.19 0 724 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2307 2.75 0.24 12 0.07 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 1148526 N N 1 N 00 N
6 20250307 120706 55 60.00 KOSPI 화학 N N N Y 60 N 54400 -200 5 -0.37 153550000 2811 43.94 54900 55200 54400 70900 38300 54600 54624.69 27.19 0 716 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2298 2.74 0.24 12 0.07 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 1148526 N N 1 N 00 N
7 20250307 110704 55 60.00 KOSPI 화학 N N N Y 60 N 54800 200 2 0.37 59436200 1084 16.95 54900 55200 54600 70900 38300 54600 54830.44 27.19 0 335 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2315 2.76 0.24 12 0.03 19882.00 224631.00 61600 20240522 -11.04 51500 20250109 6.41 56500 -3.01 20250228 51500 6.41 20250109 61600 -11.04 20240522 51500 6.41 20250109 0.03 N 092230 5000 211 억 1148526 N N 1 N 00 N
8 20250307 100702 55 60.00 KOSPI 화학 N N N Y 60 N 55000 400 2 0.73 29687600 541 8.46 54900 55200 54600 70900 38300 54600 54875.42 27.19 0 182 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 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 1148526 N N 1 N 00 N
9 20250307 090707 55 60.00 KOSPI 화학 N N N Y 60 N 54700 100 2 0.18 2076800 38 0.59 54900 54900 54600 70900 38300 54600 54652.63 27.19 0 -2 56000 55300 54700 54000 53400 55000 53700 211 16300 5000 40400 100 1 4224646 2311 2.75 0.24 12 0.00 19882.00 224631.00 61600 20240522 -11.20 51500 20250109 6.21 56500 -3.19 20250228 51500 6.21 20250109 61600 -11.20 20240522 51500 6.21 20250109 0.03 N 092230 5000 211 억 1148526 N N 1 N 00 N
10 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
11 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
12 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