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
017860/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
20250318,160327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25800,-100,5,-0.39,4075957200,156910,102.91,26000,26300,25700,33650,18150,25900,25976.93,1.03,0,-5724,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4537,9.72,1.64,12,0.89,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.92,N,017860,500,87 억,,181130,N,N,30,N,00,N
20250318,150329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25800,-100,5,-0.39,3626547725,139479,91.48,26000,26300,25700,33650,18150,25900,26000.71,1.03,0,-4519,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4537,9.72,1.64,12,0.79,2653.00,15773.00,64000,20241129,-59.69,21374,20241025,20.71,37050,-30.36,20250106,25600,0.78,20250314,175000,-85.26,20241112,25600,0.78,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250318,140328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,0,3,0.00,2942641125,112966,74.09,26000,26300,25850,33650,18150,25900,26048.98,1.03,0,1992,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4554,9.76,1.64,12,0.64,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250318,130328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25950,50,2,0.19,2535579850,97257,63.79,26000,26300,25850,33650,18150,25900,26071.02,1.03,0,6749,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4563,9.78,1.65,12,0.55,2653.00,15773.00,64000,20241129,-59.45,21374,20241025,21.41,37050,-29.96,20250106,25600,1.37,20250314,175000,-85.17,20241112,25600,1.37,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250318,120327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,0,3,0.00,2129281525,81578,53.51,26000,26300,25900,33650,18150,25900,26101.30,1.03,0,7650,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4554,9.76,1.64,12,0.46,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250318,110327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26000,100,2,0.39,1793850275,68648,45.03,26000,26300,25950,33650,18150,25900,26131.31,1.03,0,5755,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4572,9.80,1.65,12,0.39,2653.00,15773.00,64000,20241129,-59.38,21374,20241025,21.64,37050,-29.82,20250106,25600,1.56,20250314,175000,-85.14,20241112,25600,1.56,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250318,100328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26150,250,2,0.97,1305011775,49876,32.71,26000,26300,26000,33650,18150,25900,26165.40,1.03,0,10574,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4598,9.86,1.66,12,0.28,2653.00,15773.00,64000,20241129,-59.14,21374,20241025,22.34,37050,-29.42,20250106,25600,2.15,20250314,175000,-85.06,20241112,25600,2.15,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250318,090328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26100,200,2,0.77,206353850,7925,5.20,26000,26250,26000,33650,18150,25900,26039.25,1.03,0,4074,26600,26250,26050,25700,25500,26150,25600,88,7750,500,18130,50,1,17584212,4589,9.84,1.65,12,0.05,2653.00,15773.00,64000,20241129,-59.22,21374,20241025,22.11,37050,-29.55,20250106,25600,1.95,20250314,175000,-85.09,20241112,25600,1.95,20250314,5.92,N,017860,500,87 억,,181130,N,N,0,N,00,N
20250317,160328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,-100,5,-0.38,3856013700,148151,63.92,26200,26400,25850,33800,18200,26000,26028.22,1.15,0,-20861,26800,26400,26000,25600,25200,26600,25800,88,7800,500,18200,50,1,17584212,4554,9.76,1.64,12,0.84,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.84,N,017860,500,87 억,,202371,N,N,74,N,00,N
20250317,150327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25950,-50,5,-0.19,3429958650,131704,56.83,26200,26400,25850,33800,18200,26000,26042.93,1.15,0,-20753,26800,26400,26000,25600,25200,26600,25800,88,7800,500,18200,50,1,17584212,4563,9.78,1.65,12,0.75,2653.00,15773.00,64000,20241129,-59.45,21374,20241025,21.41,37050,-29.96,20250106,25600,1.37,20250314,175000,-85.17,20241112,25600,1.37,20250314,5.84,N,017860,500,87 억,,202371,N,N,74,N,00,N
20250317,140327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,-100,5,-0.38,2939779850,112793,48.67,26200,26400,25850,33800,18200,26000,26063.50,1.15,0,-20337,26800,26400,26000,25600,25200,26600,25800,88,7800,500,18200,50,1,17584212,4554,9.76,1.64,12,0.64,2653.00,15773.00,64000,20241129,-59.53,21374,20241025,21.18,37050,-30.09,20250106,25600,1.17,20250314,175000,-85.20,20241112,25600,1.17,20250314,5.84,N,017860,500,87 억,,202371,N,N,74,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 160327 55 40.00 KOSPI 화학 N N N Y 40 N 25800 -100 5 -0.39 4075957200 156910 102.91 26000 26300 25700 33650 18150 25900 25976.93 1.03 0 -5724 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4537 9.72 1.64 12 0.89 2653.00 15773.00 64000 20241129 -59.69 21374 20241025 20.71 37050 -30.36 20250106 25600 0.78 20250314 175000 -85.26 20241112 25600 0.78 20250314 5.92 N 017860 500 87 억 181130 N N 30 N 00 N
3 20250318 150329 55 40.00 KOSPI 화학 N N N Y 40 N 25800 -100 5 -0.39 3626547725 139479 91.48 26000 26300 25700 33650 18150 25900 26000.71 1.03 0 -4519 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4537 9.72 1.64 12 0.79 2653.00 15773.00 64000 20241129 -59.69 21374 20241025 20.71 37050 -30.36 20250106 25600 0.78 20250314 175000 -85.26 20241112 25600 0.78 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
4 20250318 140328 55 40.00 KOSPI 화학 N N N Y 40 N 25900 0 3 0.00 2942641125 112966 74.09 26000 26300 25850 33650 18150 25900 26048.98 1.03 0 1992 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4554 9.76 1.64 12 0.64 2653.00 15773.00 64000 20241129 -59.53 21374 20241025 21.18 37050 -30.09 20250106 25600 1.17 20250314 175000 -85.20 20241112 25600 1.17 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
5 20250318 130328 55 40.00 KOSPI 화학 N N N Y 40 N 25950 50 2 0.19 2535579850 97257 63.79 26000 26300 25850 33650 18150 25900 26071.02 1.03 0 6749 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4563 9.78 1.65 12 0.55 2653.00 15773.00 64000 20241129 -59.45 21374 20241025 21.41 37050 -29.96 20250106 25600 1.37 20250314 175000 -85.17 20241112 25600 1.37 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
6 20250318 120327 55 40.00 KOSPI 화학 N N N Y 40 N 25900 0 3 0.00 2129281525 81578 53.51 26000 26300 25900 33650 18150 25900 26101.30 1.03 0 7650 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4554 9.76 1.64 12 0.46 2653.00 15773.00 64000 20241129 -59.53 21374 20241025 21.18 37050 -30.09 20250106 25600 1.17 20250314 175000 -85.20 20241112 25600 1.17 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
7 20250318 110327 55 40.00 KOSPI 화학 N N N Y 40 N 26000 100 2 0.39 1793850275 68648 45.03 26000 26300 25950 33650 18150 25900 26131.31 1.03 0 5755 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4572 9.80 1.65 12 0.39 2653.00 15773.00 64000 20241129 -59.38 21374 20241025 21.64 37050 -29.82 20250106 25600 1.56 20250314 175000 -85.14 20241112 25600 1.56 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
8 20250318 100328 55 40.00 KOSPI 화학 N N N Y 40 N 26150 250 2 0.97 1305011775 49876 32.71 26000 26300 26000 33650 18150 25900 26165.40 1.03 0 10574 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4598 9.86 1.66 12 0.28 2653.00 15773.00 64000 20241129 -59.14 21374 20241025 22.34 37050 -29.42 20250106 25600 2.15 20250314 175000 -85.06 20241112 25600 2.15 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
9 20250318 090328 55 40.00 KOSPI 화학 N N N Y 40 N 26100 200 2 0.77 206353850 7925 5.20 26000 26250 26000 33650 18150 25900 26039.25 1.03 0 4074 26600 26250 26050 25700 25500 26150 25600 88 7750 500 18130 50 1 17584212 4589 9.84 1.65 12 0.05 2653.00 15773.00 64000 20241129 -59.22 21374 20241025 22.11 37050 -29.55 20250106 25600 1.95 20250314 175000 -85.09 20241112 25600 1.95 20250314 5.92 N 017860 500 87 억 181130 N N 0 N 00 N
10 20250317 160328 55 40.00 KOSPI 화학 N N N Y 40 N 25900 -100 5 -0.38 3856013700 148151 63.92 26200 26400 25850 33800 18200 26000 26028.22 1.15 0 -20861 26800 26400 26000 25600 25200 26600 25800 88 7800 500 18200 50 1 17584212 4554 9.76 1.64 12 0.84 2653.00 15773.00 64000 20241129 -59.53 21374 20241025 21.18 37050 -30.09 20250106 25600 1.17 20250314 175000 -85.20 20241112 25600 1.17 20250314 5.84 N 017860 500 87 억 202371 N N 74 N 00 N
11 20250317 150327 55 40.00 KOSPI 화학 N N N Y 40 N 25950 -50 5 -0.19 3429958650 131704 56.83 26200 26400 25850 33800 18200 26000 26042.93 1.15 0 -20753 26800 26400 26000 25600 25200 26600 25800 88 7800 500 18200 50 1 17584212 4563 9.78 1.65 12 0.75 2653.00 15773.00 64000 20241129 -59.45 21374 20241025 21.41 37050 -29.96 20250106 25600 1.37 20250314 175000 -85.17 20241112 25600 1.37 20250314 5.84 N 017860 500 87 억 202371 N N 74 N 00 N
12 20250317 140327 55 40.00 KOSPI 화학 N N N Y 40 N 25900 -100 5 -0.38 2939779850 112793 48.67 26200 26400 25850 33800 18200 26000 26063.50 1.15 0 -20337 26800 26400 26000 25600 25200 26600 25800 88 7800 500 18200 50 1 17584212 4554 9.76 1.64 12 0.64 2653.00 15773.00 64000 20241129 -59.53 21374 20241025 21.18 37050 -30.09 20250106 25600 1.17 20250314 175000 -85.20 20241112 25600 1.17 20250314 5.84 N 017860 500 87 억 202371 N N 74 N 00 N