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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018250/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
20250312,160325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14500,360,2,2.55,931993090,64456,132.39,14300,14610,14240,18380,9900,14140,14459.28,3.68,0,6377,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3829,7.85,0.95,12,0.24,1846.00,15265.00,26650,20240531,-45.59,11700,20250203,23.93,14610,-0.75,20250312,11700,23.93,20250203,26650,-45.59,20240531,11700,23.93,20250203,0.95,N,018250,1000,264 억,,971945,N,N,229,N,00,N
20250312,150326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14510,370,2,2.62,891166730,61639,126.60,14300,14610,14240,18380,9900,14140,14457.84,3.68,0,5760,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3832,7.86,0.95,12,0.23,1846.00,15265.00,26650,20240531,-45.55,11700,20250203,24.02,14610,-0.68,20250312,11700,24.02,20250203,26650,-45.55,20240531,11700,24.02,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250312,140324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14530,390,2,2.76,805779350,55759,114.53,14300,14610,14240,18380,9900,14140,14451.11,3.68,0,8543,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3837,7.87,0.95,12,0.21,1846.00,15265.00,26650,20240531,-45.48,11700,20250203,24.19,14610,-0.55,20250312,11700,24.19,20250203,26650,-45.48,20240531,11700,24.19,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250312,130324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14570,430,2,3.04,727536940,50384,103.49,14300,14610,14240,18380,9900,14140,14439.84,3.68,0,9590,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3848,7.89,0.95,12,0.19,1846.00,15265.00,26650,20240531,-45.33,11700,20250203,24.53,14610,-0.27,20250312,11700,24.53,20250203,26650,-45.33,20240531,11700,24.53,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250312,120325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14530,390,2,2.76,637149675,44173,90.73,14300,14610,14240,18380,9900,14140,14423.96,3.68,0,8182,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3837,7.87,0.95,12,0.17,1846.00,15265.00,26650,20240531,-45.48,11700,20250203,24.19,14610,-0.55,20250312,11700,24.19,20250203,26650,-45.48,20240531,11700,24.19,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250312,110323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14450,310,2,2.19,536194115,37220,76.45,14300,14610,14240,18380,9900,14140,14406.08,3.68,0,5055,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3816,7.83,0.95,12,0.14,1846.00,15265.00,26650,20240531,-45.78,11700,20250203,23.50,14610,-1.10,20250312,11700,23.50,20250203,26650,-45.78,20240531,11700,23.50,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250312,100324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,150,2,1.06,247600840,17274,35.48,14300,14430,14240,18380,9900,14140,14333.73,3.68,0,1380,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3774,7.74,0.94,12,0.07,1846.00,15265.00,26650,20240531,-46.38,11700,20250203,22.14,14430,-0.97,20250312,11700,22.14,20250203,26650,-46.38,20240531,11700,22.14,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250312,090325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,170,2,1.20,76037470,5309,10.90,14300,14400,14300,18380,9900,14140,14322.37,3.68,0,711,14526,14332,14106,13912,13686,14430,14010,264,4240,1000,10180,10,1,26409935,3779,7.75,0.94,12,0.02,1846.00,15265.00,26650,20240531,-46.30,11700,20250203,22.31,14400,-0.62,20250312,11700,22.31,20250203,26650,-46.30,20240531,11700,22.31,20250203,0.95,N,018250,1000,264 억,,971945,N,N,1289,N,00,N
20250311,160322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14140,20,2,0.14,686807380,48604,104.30,13900,14300,13880,18350,9890,14120,14130.65,3.63,0,12296,14420,14270,14100,13950,13780,14185,13865,264,4230,1000,10160,10,1,26409935,3734,7.66,0.93,12,0.18,1846.00,15265.00,26650,20240531,-46.94,11700,20250203,20.85,14350,-1.46,20250103,11700,20.85,20250203,26650,-46.94,20240531,11700,20.85,20250203,0.94,N,018250,1000,264 억,,957545,N,N,1289,N,00,N
20250311,150324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,100,2,0.71,636213140,45038,96.65,13900,14300,13880,18350,9890,14120,14126.14,3.63,0,11526,14420,14270,14100,13950,13780,14185,13865,264,4230,1000,10160,10,1,26409935,3755,7.70,0.93,12,0.17,1846.00,15265.00,26650,20240531,-46.64,11700,20250203,21.54,14350,-0.91,20250103,11700,21.54,20250203,26650,-46.64,20240531,11700,21.54,20250203,0.94,N,018250,1000,264 억,,957545,N,N,11,N,00,N
20250311,140323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,120,2,0.85,585894370,41504,89.06,13900,14300,13880,18350,9890,14120,14116.58,3.63,0,11966,14420,14270,14100,13950,13780,14185,13865,264,4230,1000,10160,10,1,26409935,3761,7.71,0.93,12,0.16,1846.00,15265.00,26650,20240531,-46.57,11700,20250203,21.71,14350,-0.77,20250103,11700,21.71,20250203,26650,-46.57,20240531,11700,21.71,20250203,0.94,N,018250,1000,264 억,,957545,N,N,11,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 20250312 160325 55 60.00 KOSPI 화학 N N N Y 60 N 14500 360 2 2.55 931993090 64456 132.39 14300 14610 14240 18380 9900 14140 14459.28 3.68 0 6377 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3829 7.85 0.95 12 0.24 1846.00 15265.00 26650 20240531 -45.59 11700 20250203 23.93 14610 -0.75 20250312 11700 23.93 20250203 26650 -45.59 20240531 11700 23.93 20250203 0.95 N 018250 1000 264 억 971945 N N 229 N 00 N
3 20250312 150326 55 60.00 KOSPI 화학 N N N Y 60 N 14510 370 2 2.62 891166730 61639 126.60 14300 14610 14240 18380 9900 14140 14457.84 3.68 0 5760 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3832 7.86 0.95 12 0.23 1846.00 15265.00 26650 20240531 -45.55 11700 20250203 24.02 14610 -0.68 20250312 11700 24.02 20250203 26650 -45.55 20240531 11700 24.02 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
4 20250312 140324 55 60.00 KOSPI 화학 N N N Y 60 N 14530 390 2 2.76 805779350 55759 114.53 14300 14610 14240 18380 9900 14140 14451.11 3.68 0 8543 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3837 7.87 0.95 12 0.21 1846.00 15265.00 26650 20240531 -45.48 11700 20250203 24.19 14610 -0.55 20250312 11700 24.19 20250203 26650 -45.48 20240531 11700 24.19 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
5 20250312 130324 55 60.00 KOSPI 화학 N N N Y 60 N 14570 430 2 3.04 727536940 50384 103.49 14300 14610 14240 18380 9900 14140 14439.84 3.68 0 9590 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3848 7.89 0.95 12 0.19 1846.00 15265.00 26650 20240531 -45.33 11700 20250203 24.53 14610 -0.27 20250312 11700 24.53 20250203 26650 -45.33 20240531 11700 24.53 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
6 20250312 120325 55 60.00 KOSPI 화학 N N N Y 60 N 14530 390 2 2.76 637149675 44173 90.73 14300 14610 14240 18380 9900 14140 14423.96 3.68 0 8182 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3837 7.87 0.95 12 0.17 1846.00 15265.00 26650 20240531 -45.48 11700 20250203 24.19 14610 -0.55 20250312 11700 24.19 20250203 26650 -45.48 20240531 11700 24.19 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
7 20250312 110323 55 60.00 KOSPI 화학 N N N Y 60 N 14450 310 2 2.19 536194115 37220 76.45 14300 14610 14240 18380 9900 14140 14406.08 3.68 0 5055 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3816 7.83 0.95 12 0.14 1846.00 15265.00 26650 20240531 -45.78 11700 20250203 23.50 14610 -1.10 20250312 11700 23.50 20250203 26650 -45.78 20240531 11700 23.50 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
8 20250312 100324 55 60.00 KOSPI 화학 N N N Y 60 N 14290 150 2 1.06 247600840 17274 35.48 14300 14430 14240 18380 9900 14140 14333.73 3.68 0 1380 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3774 7.74 0.94 12 0.07 1846.00 15265.00 26650 20240531 -46.38 11700 20250203 22.14 14430 -0.97 20250312 11700 22.14 20250203 26650 -46.38 20240531 11700 22.14 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
9 20250312 090325 55 60.00 KOSPI 화학 N N N Y 60 N 14310 170 2 1.20 76037470 5309 10.90 14300 14400 14300 18380 9900 14140 14322.37 3.68 0 711 14526 14332 14106 13912 13686 14430 14010 264 4240 1000 10180 10 1 26409935 3779 7.75 0.94 12 0.02 1846.00 15265.00 26650 20240531 -46.30 11700 20250203 22.31 14400 -0.62 20250312 11700 22.31 20250203 26650 -46.30 20240531 11700 22.31 20250203 0.95 N 018250 1000 264 억 971945 N N 1289 N 00 N
10 20250311 160322 55 60.00 KOSPI 화학 N N N Y 60 N 14140 20 2 0.14 686807380 48604 104.30 13900 14300 13880 18350 9890 14120 14130.65 3.63 0 12296 14420 14270 14100 13950 13780 14185 13865 264 4230 1000 10160 10 1 26409935 3734 7.66 0.93 12 0.18 1846.00 15265.00 26650 20240531 -46.94 11700 20250203 20.85 14350 -1.46 20250103 11700 20.85 20250203 26650 -46.94 20240531 11700 20.85 20250203 0.94 N 018250 1000 264 억 957545 N N 1289 N 00 N
11 20250311 150324 55 60.00 KOSPI 화학 N N N Y 60 N 14220 100 2 0.71 636213140 45038 96.65 13900 14300 13880 18350 9890 14120 14126.14 3.63 0 11526 14420 14270 14100 13950 13780 14185 13865 264 4230 1000 10160 10 1 26409935 3755 7.70 0.93 12 0.17 1846.00 15265.00 26650 20240531 -46.64 11700 20250203 21.54 14350 -0.91 20250103 11700 21.54 20250203 26650 -46.64 20240531 11700 21.54 20250203 0.94 N 018250 1000 264 억 957545 N N 11 N 00 N
12 20250311 140323 55 60.00 KOSPI 화학 N N N Y 60 N 14240 120 2 0.85 585894370 41504 89.06 13900 14300 13880 18350 9890 14120 14116.58 3.63 0 11966 14420 14270 14100 13950 13780 14185 13865 264 4230 1000 10160 10 1 26409935 3761 7.71 0.93 12 0.16 1846.00 15265.00 26650 20240531 -46.57 11700 20250203 21.71 14350 -0.77 20250103 11700 21.71 20250203 26650 -46.57 20240531 11700 21.71 20250203 0.94 N 018250 1000 264 억 957545 N N 11 N 00 N