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
012610/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
20250318,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2910,25,2,0.87,142698305,49293,76.63,2880,2920,2860,3750,2020,2885,2894.90,3.13,0,-13569,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1211,-11.28,0.53,12,0.12,-258.00,5465.00,3700,20240402,-21.35,2520,20241210,15.48,3240,-10.19,20250212,2630,10.65,20250210,3700,-21.35,20240402,2520,15.48,20241210,0.83,N,012610,500,208 억,,1301527,N,N,32,N,00,N
20250318,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,10,2,0.35,110179110,38097,59.23,2880,2920,2860,3750,2020,2885,2892.07,3.13,0,-12663,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1205,-11.22,0.53,12,0.09,-258.00,5465.00,3700,20240402,-21.76,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3700,-21.76,20240402,2520,14.88,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250318,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2880,-5,5,-0.17,69311480,24041,37.37,2880,2920,2860,3750,2020,2885,2883.05,3.13,0,-10471,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1199,-11.16,0.53,12,0.06,-258.00,5465.00,3700,20240402,-22.16,2520,20241210,14.29,3240,-11.11,20250212,2630,9.51,20250210,3700,-22.16,20240402,2520,14.29,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250318,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2880,-5,5,-0.17,48693060,16854,26.20,2880,2920,2860,3750,2020,2885,2889.11,3.13,0,-9101,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1199,-11.16,0.53,12,0.04,-258.00,5465.00,3700,20240402,-22.16,2520,20241210,14.29,3240,-11.11,20250212,2630,9.51,20250210,3700,-22.16,20240402,2520,14.29,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250318,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-15,5,-0.52,44612350,15436,24.00,2880,2920,2860,3750,2020,2885,2890.15,3.13,0,-8106,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1194,-11.12,0.53,12,0.04,-258.00,5465.00,3700,20240402,-22.43,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250318,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-15,5,-0.52,43007890,14877,23.13,2880,2920,2860,3750,2020,2885,2890.90,3.13,0,-8107,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1194,-11.12,0.53,12,0.04,-258.00,5465.00,3700,20240402,-22.43,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250318,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,-10,5,-0.35,9151320,3181,4.95,2880,2905,2870,3750,2020,2885,2876.87,3.13,0,-1362,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1196,-11.14,0.53,12,0.01,-258.00,5465.00,3700,20240402,-22.30,2520,20241210,14.09,3240,-11.27,20250212,2630,9.32,20250210,3700,-22.30,20240402,2520,14.09,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250318,090304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,0,3,0.00,213490,74,0.12,2880,2890,2880,3750,2020,2885,2885.00,3.13,0,41,2961,2922,2871,2832,2781,2897,2807,208,865,500,2070,5,1,41616365,1201,-11.18,0.53,12,0.00,-258.00,5465.00,3700,20240402,-22.03,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.83,N,012610,500,208 억,,1301527,N,N,6,N,00,N
20250317,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,0,3,0.00,183999831,64324,265.81,2910,2910,2820,3750,2020,2885,2860.52,3.14,0,-5452,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1201,-11.18,0.53,12,0.15,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.84,N,012610,500,208 억,,1308030,N,N,6,N,00,N
20250317,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-15,5,-0.52,182851231,63923,264.16,2910,2910,2820,3750,2020,2885,2860.49,3.14,0,-5398,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1194,-11.12,0.53,12,0.15,-258.00,5465.00,3740,20240305,-23.26,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3700,-22.43,20240402,2520,13.89,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,N,00,N
20250317,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,-25,5,-0.87,138693210,48606,200.86,2910,2910,2820,3750,2020,2885,2853.42,3.14,0,687,2925,2905,2875,2855,2825,2915,2865,208,865,500,2070,5,1,41616365,1190,-11.09,0.52,12,0.12,-258.00,5465.00,3740,20240305,-23.53,2520,20241210,13.49,3240,-11.73,20250212,2630,8.75,20250210,3700,-22.70,20240402,2520,13.49,20241210,0.84,N,012610,500,208 억,,1308030,N,N,12,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 160303 57 100.00 KOSPI 화학 N N N N N 2910 25 2 0.87 142698305 49293 76.63 2880 2920 2860 3750 2020 2885 2894.90 3.13 0 -13569 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1211 -11.28 0.53 12 0.12 -258.00 5465.00 3700 20240402 -21.35 2520 20241210 15.48 3240 -10.19 20250212 2630 10.65 20250210 3700 -21.35 20240402 2520 15.48 20241210 0.83 N 012610 500 208 억 1301527 N N 32 N 00 N
3 20250318 150305 57 100.00 KOSPI 화학 N N N N N 2895 10 2 0.35 110179110 38097 59.23 2880 2920 2860 3750 2020 2885 2892.07 3.13 0 -12663 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1205 -11.22 0.53 12 0.09 -258.00 5465.00 3700 20240402 -21.76 2520 20241210 14.88 3240 -10.65 20250212 2630 10.08 20250210 3700 -21.76 20240402 2520 14.88 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
4 20250318 140304 57 100.00 KOSPI 화학 N N N N N 2880 -5 5 -0.17 69311480 24041 37.37 2880 2920 2860 3750 2020 2885 2883.05 3.13 0 -10471 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1199 -11.16 0.53 12 0.06 -258.00 5465.00 3700 20240402 -22.16 2520 20241210 14.29 3240 -11.11 20250212 2630 9.51 20250210 3700 -22.16 20240402 2520 14.29 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
5 20250318 130303 57 100.00 KOSPI 화학 N N N N N 2880 -5 5 -0.17 48693060 16854 26.20 2880 2920 2860 3750 2020 2885 2889.11 3.13 0 -9101 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1199 -11.16 0.53 12 0.04 -258.00 5465.00 3700 20240402 -22.16 2520 20241210 14.29 3240 -11.11 20250212 2630 9.51 20250210 3700 -22.16 20240402 2520 14.29 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
6 20250318 120303 57 100.00 KOSPI 화학 N N N N N 2870 -15 5 -0.52 44612350 15436 24.00 2880 2920 2860 3750 2020 2885 2890.15 3.13 0 -8106 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1194 -11.12 0.53 12 0.04 -258.00 5465.00 3700 20240402 -22.43 2520 20241210 13.89 3240 -11.42 20250212 2630 9.13 20250210 3700 -22.43 20240402 2520 13.89 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
7 20250318 110303 57 100.00 KOSPI 화학 N N N N N 2870 -15 5 -0.52 43007890 14877 23.13 2880 2920 2860 3750 2020 2885 2890.90 3.13 0 -8107 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1194 -11.12 0.53 12 0.04 -258.00 5465.00 3700 20240402 -22.43 2520 20241210 13.89 3240 -11.42 20250212 2630 9.13 20250210 3700 -22.43 20240402 2520 13.89 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
8 20250318 100304 57 100.00 KOSPI 화학 N N N N N 2875 -10 5 -0.35 9151320 3181 4.95 2880 2905 2870 3750 2020 2885 2876.87 3.13 0 -1362 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1196 -11.14 0.53 12 0.01 -258.00 5465.00 3700 20240402 -22.30 2520 20241210 14.09 3240 -11.27 20250212 2630 9.32 20250210 3700 -22.30 20240402 2520 14.09 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
9 20250318 090304 57 100.00 KOSPI 화학 N N N N N 2885 0 3 0.00 213490 74 0.12 2880 2890 2880 3750 2020 2885 2885.00 3.13 0 41 2961 2922 2871 2832 2781 2897 2807 208 865 500 2070 5 1 41616365 1201 -11.18 0.53 12 0.00 -258.00 5465.00 3700 20240402 -22.03 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.83 N 012610 500 208 억 1301527 N N 6 N 00 N
10 20250317 160304 57 100.00 KOSPI 화학 N N N N N 2885 0 3 0.00 183999831 64324 265.81 2910 2910 2820 3750 2020 2885 2860.52 3.14 0 -5452 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1201 -11.18 0.53 12 0.15 -258.00 5465.00 3740 20240305 -22.86 2520 20241210 14.48 3240 -10.96 20250212 2630 9.70 20250210 3700 -22.03 20240402 2520 14.48 20241210 0.84 N 012610 500 208 억 1308030 N N 6 N 00 N
11 20250317 150303 57 100.00 KOSPI 화학 N N N N N 2870 -15 5 -0.52 182851231 63923 264.16 2910 2910 2820 3750 2020 2885 2860.49 3.14 0 -5398 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1194 -11.12 0.53 12 0.15 -258.00 5465.00 3740 20240305 -23.26 2520 20241210 13.89 3240 -11.42 20250212 2630 9.13 20250210 3700 -22.43 20240402 2520 13.89 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N
12 20250317 140303 57 100.00 KOSPI 화학 N N N N N 2860 -25 5 -0.87 138693210 48606 200.86 2910 2910 2820 3750 2020 2885 2853.42 3.14 0 687 2925 2905 2875 2855 2825 2915 2865 208 865 500 2070 5 1 41616365 1190 -11.09 0.52 12 0.12 -258.00 5465.00 3740 20240305 -23.53 2520 20241210 13.49 3240 -11.73 20250212 2630 8.75 20250210 3700 -22.70 20240402 2520 13.49 20241210 0.84 N 012610 500 208 억 1308030 N N 12 N 00 N