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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003350/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
20250318,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49550,-350,5,-0.70,2763938400,55270,91.06,50700,50800,49400,64800,34950,49900,50008.34,2.80,0,1634,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,50,1,4532000,2246,30.83,4.15,12,1.22,1607.00,11934.00,89400,20240903,-44.57,22700,20240307,118.28,55300,-10.40,20250106,42250,17.28,20250210,89400,-44.57,20240903,23500,110.85,20240318,3.40,N,003350,500,22 억,,126946,N,N,4,N,00,N
20250318,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49800,-100,5,-0.20,2470252600,49345,81.30,50700,50800,49650,64800,34950,49900,50061.18,2.80,0,352,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,50,1,4532000,2257,30.99,4.17,12,1.09,1607.00,11934.00,89400,20240903,-44.30,22700,20240307,119.38,55300,-9.95,20250106,42250,17.87,20250210,89400,-44.30,20240903,23500,111.91,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250318,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50200,300,2,0.60,2248528350,44907,73.98,50700,50800,49650,64800,34950,49900,50071.16,2.80,0,-148,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,100,1,4532000,2275,31.24,4.21,12,0.99,1607.00,11934.00,89400,20240903,-43.85,22700,20240307,121.15,55300,-9.22,20250106,42250,18.82,20250210,89400,-43.85,20240903,23500,113.62,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250318,130144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50300,400,2,0.80,1967592200,39305,64.76,50700,50800,49650,64800,34950,49900,50060.00,2.80,0,-18,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,100,1,4532000,2280,31.30,4.21,12,0.87,1607.00,11934.00,89400,20240903,-43.74,22700,20240307,121.59,55300,-9.04,20250106,42250,19.05,20250210,89400,-43.74,20240903,23500,114.04,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250318,120144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49800,-100,5,-0.20,1706462800,34083,56.15,50700,50800,49650,64800,34950,49900,50068.35,2.80,0,-3629,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,50,1,4532000,2257,30.99,4.17,12,0.75,1607.00,11934.00,89400,20240903,-44.30,22700,20240307,119.38,55300,-9.95,20250106,42250,17.87,20250210,89400,-44.30,20240903,23500,111.91,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250318,110144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50000,100,2,0.20,1420283150,28333,46.68,50700,50800,49750,64800,34950,49900,50129.04,2.80,0,-1645,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,100,1,4532000,2266,31.11,4.19,12,0.63,1607.00,11934.00,89400,20240903,-44.07,22700,20240307,120.26,55300,-9.58,20250106,42250,18.34,20250210,89400,-44.07,20240903,23500,112.77,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250318,100145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,0,3,0.00,1059714175,21106,34.77,50700,50800,49800,64800,34950,49900,50210.61,2.80,0,-2471,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,50,1,4532000,2261,31.05,4.18,12,0.47,1607.00,11934.00,89400,20240903,-44.18,22700,20240307,119.82,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,23500,112.34,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250318,090145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50400,500,2,1.00,93655400,1858,3.06,50700,50800,50200,64800,34950,49900,50435.38,2.80,0,-1052,52266,51082,49916,48732,47566,51675,49325,23,14900,500,30930,100,1,4532000,2284,31.36,4.22,12,0.04,1607.00,11934.00,89400,20240903,-43.62,22700,20240307,122.03,55300,-8.86,20250106,42250,19.29,20250210,89400,-43.62,20240903,23500,114.47,20240318,3.40,N,003350,500,22 억,,126946,N,N,2,N,00,N
20250317,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,450,2,0.91,2991584550,60203,132.76,49550,51100,48750,64200,34650,49450,49691.38,3.01,0,-6148,50750,50100,49350,48700,47950,50425,49025,23,14750,500,30650,50,1,4532000,2261,31.05,4.18,12,1.33,1607.00,11934.00,89400,20240903,-44.18,22700,20240307,119.82,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,23500,112.34,20240318,3.34,N,003350,500,22 억,,136387,N,N,2,N,00,N
20250317,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50000,550,2,1.11,2736064375,55089,121.49,49550,51100,48750,64200,34650,49450,49666.26,3.01,0,-7842,50750,50100,49350,48700,47950,50425,49025,23,14750,500,30650,100,1,4532000,2266,31.11,4.19,12,1.22,1607.00,11934.00,89400,20240903,-44.07,22700,20240307,120.26,55300,-9.58,20250106,42250,18.34,20250210,89400,-44.07,20240903,23500,112.77,20240318,3.34,N,003350,500,22 억,,136387,N,N,2,N,00,N
20250317,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,450,2,0.91,2443371225,49216,108.53,49550,51100,48750,64200,34650,49450,49645.87,3.01,0,-9218,50750,50100,49350,48700,47950,50425,49025,23,14750,500,30650,50,1,4532000,2261,31.05,4.18,12,1.09,1607.00,11934.00,89400,20240903,-44.18,22700,20240307,119.82,55300,-9.76,20250106,42250,18.11,20250210,89400,-44.18,20240903,23500,112.34,20240318,3.34,N,003350,500,22 억,,136387,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 20250318 160145 55 40.00 KOSPI 화학 N N N Y 40 N 49550 -350 5 -0.70 2763938400 55270 91.06 50700 50800 49400 64800 34950 49900 50008.34 2.80 0 1634 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 50 1 4532000 2246 30.83 4.15 12 1.22 1607.00 11934.00 89400 20240903 -44.57 22700 20240307 118.28 55300 -10.40 20250106 42250 17.28 20250210 89400 -44.57 20240903 23500 110.85 20240318 3.40 N 003350 500 22 억 126946 N N 4 N 00 N
3 20250318 150145 55 40.00 KOSPI 화학 N N N Y 40 N 49800 -100 5 -0.20 2470252600 49345 81.30 50700 50800 49650 64800 34950 49900 50061.18 2.80 0 352 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 50 1 4532000 2257 30.99 4.17 12 1.09 1607.00 11934.00 89400 20240903 -44.30 22700 20240307 119.38 55300 -9.95 20250106 42250 17.87 20250210 89400 -44.30 20240903 23500 111.91 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
4 20250318 140145 55 40.00 KOSPI 화학 N N N Y 40 N 50200 300 2 0.60 2248528350 44907 73.98 50700 50800 49650 64800 34950 49900 50071.16 2.80 0 -148 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 100 1 4532000 2275 31.24 4.21 12 0.99 1607.00 11934.00 89400 20240903 -43.85 22700 20240307 121.15 55300 -9.22 20250106 42250 18.82 20250210 89400 -43.85 20240903 23500 113.62 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
5 20250318 130144 55 40.00 KOSPI 화학 N N N Y 40 N 50300 400 2 0.80 1967592200 39305 64.76 50700 50800 49650 64800 34950 49900 50060.00 2.80 0 -18 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 100 1 4532000 2280 31.30 4.21 12 0.87 1607.00 11934.00 89400 20240903 -43.74 22700 20240307 121.59 55300 -9.04 20250106 42250 19.05 20250210 89400 -43.74 20240903 23500 114.04 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
6 20250318 120144 55 40.00 KOSPI 화학 N N N Y 40 N 49800 -100 5 -0.20 1706462800 34083 56.15 50700 50800 49650 64800 34950 49900 50068.35 2.80 0 -3629 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 50 1 4532000 2257 30.99 4.17 12 0.75 1607.00 11934.00 89400 20240903 -44.30 22700 20240307 119.38 55300 -9.95 20250106 42250 17.87 20250210 89400 -44.30 20240903 23500 111.91 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
7 20250318 110144 55 40.00 KOSPI 화학 N N N Y 40 N 50000 100 2 0.20 1420283150 28333 46.68 50700 50800 49750 64800 34950 49900 50129.04 2.80 0 -1645 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 100 1 4532000 2266 31.11 4.19 12 0.63 1607.00 11934.00 89400 20240903 -44.07 22700 20240307 120.26 55300 -9.58 20250106 42250 18.34 20250210 89400 -44.07 20240903 23500 112.77 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
8 20250318 100145 55 40.00 KOSPI 화학 N N N Y 40 N 49900 0 3 0.00 1059714175 21106 34.77 50700 50800 49800 64800 34950 49900 50210.61 2.80 0 -2471 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 50 1 4532000 2261 31.05 4.18 12 0.47 1607.00 11934.00 89400 20240903 -44.18 22700 20240307 119.82 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 23500 112.34 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
9 20250318 090145 55 40.00 KOSPI 화학 N N N Y 40 N 50400 500 2 1.00 93655400 1858 3.06 50700 50800 50200 64800 34950 49900 50435.38 2.80 0 -1052 52266 51082 49916 48732 47566 51675 49325 23 14900 500 30930 100 1 4532000 2284 31.36 4.22 12 0.04 1607.00 11934.00 89400 20240903 -43.62 22700 20240307 122.03 55300 -8.86 20250106 42250 19.29 20250210 89400 -43.62 20240903 23500 114.47 20240318 3.40 N 003350 500 22 억 126946 N N 2 N 00 N
10 20250317 160145 55 40.00 KOSPI 화학 N N N Y 40 N 49900 450 2 0.91 2991584550 60203 132.76 49550 51100 48750 64200 34650 49450 49691.38 3.01 0 -6148 50750 50100 49350 48700 47950 50425 49025 23 14750 500 30650 50 1 4532000 2261 31.05 4.18 12 1.33 1607.00 11934.00 89400 20240903 -44.18 22700 20240307 119.82 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 23500 112.34 20240318 3.34 N 003350 500 22 억 136387 N N 2 N 00 N
11 20250317 150145 55 40.00 KOSPI 화학 N N N Y 40 N 50000 550 2 1.11 2736064375 55089 121.49 49550 51100 48750 64200 34650 49450 49666.26 3.01 0 -7842 50750 50100 49350 48700 47950 50425 49025 23 14750 500 30650 100 1 4532000 2266 31.11 4.19 12 1.22 1607.00 11934.00 89400 20240903 -44.07 22700 20240307 120.26 55300 -9.58 20250106 42250 18.34 20250210 89400 -44.07 20240903 23500 112.77 20240318 3.34 N 003350 500 22 억 136387 N N 2 N 00 N
12 20250317 140144 55 40.00 KOSPI 화학 N N N Y 40 N 49900 450 2 0.91 2443371225 49216 108.53 49550 51100 48750 64200 34650 49450 49645.87 3.01 0 -9218 50750 50100 49350 48700 47950 50425 49025 23 14750 500 30650 50 1 4532000 2261 31.05 4.18 12 1.09 1607.00 11934.00 89400 20240903 -44.18 22700 20240307 119.82 55300 -9.76 20250106 42250 18.11 20250210 89400 -44.18 20240903 23500 112.34 20240318 3.34 N 003350 500 22 억 136387 N N 2 N 00 N