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
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
20250318,160329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,-130,5,-0.90,673228200,47268,103.63,14310,14480,14130,18720,10080,14400,14242.68,3.67,0,-15229,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3769,7.73,0.93,12,0.18,1846.00,15265.00,26650,20240531,-46.45,11700,20250203,21.97,14650,-2.59,20250313,11700,21.97,20250203,26650,-46.45,20240531,11700,21.97,20250203,1.07,N,018250,1000,264 억,,970422,N,N,37,N,00,N
20250318,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-230,5,-1.60,613660360,43081,94.45,14310,14480,14130,18720,10080,14400,14244.34,3.67,0,-13241,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3742,7.68,0.93,12,0.16,1846.00,15265.00,26650,20240531,-46.83,11700,20250203,21.11,14650,-3.28,20250313,11700,21.11,20250203,26650,-46.83,20240531,11700,21.11,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250318,140330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14140,-260,5,-1.81,531300500,37261,81.69,14310,14480,14130,18720,10080,14400,14258.89,3.67,0,-14018,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3734,7.66,0.93,12,0.14,1846.00,15265.00,26650,20240531,-46.94,11700,20250203,20.85,14650,-3.48,20250313,11700,20.85,20250203,26650,-46.94,20240531,11700,20.85,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250318,130330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-220,5,-1.53,408202745,28568,62.63,14310,14480,14140,18720,10080,14400,14288.81,3.67,0,-9360,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3745,7.68,0.93,12,0.11,1846.00,15265.00,26650,20240531,-46.79,11700,20250203,21.20,14650,-3.21,20250313,11700,21.20,20250203,26650,-46.79,20240531,11700,21.20,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250318,120329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-170,5,-1.18,288841070,20164,44.21,14310,14480,14215,18720,10080,14400,14324.59,3.67,0,-5320,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3758,7.71,0.93,12,0.08,1846.00,15265.00,26650,20240531,-46.60,11700,20250203,21.62,14650,-2.87,20250313,11700,21.62,20250203,26650,-46.60,20240531,11700,21.62,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250318,110329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,-100,5,-0.69,222623500,15515,34.01,14310,14480,14290,18720,10080,14400,14348.92,3.67,0,-3840,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3777,7.75,0.94,12,0.06,1846.00,15265.00,26650,20240531,-46.34,11700,20250203,22.22,14650,-2.39,20250313,11700,22.22,20250203,26650,-46.34,20240531,11700,22.22,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250318,100330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14370,-30,5,-0.21,151230470,10527,23.08,14310,14480,14300,18720,10080,14400,14365.96,3.67,0,-3526,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3795,7.78,0.94,12,0.04,1846.00,15265.00,26650,20240531,-46.08,11700,20250203,22.82,14650,-1.91,20250313,11700,22.82,20250203,26650,-46.08,20240531,11700,22.82,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250318,090330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14380,-20,5,-0.14,58377610,4079,8.94,14310,14380,14300,18720,10080,14400,14311.75,3.67,0,-423,14653,14526,14363,14236,14073,14590,14300,264,4320,1000,10360,10,1,26409935,3798,7.79,0.94,12,0.02,1846.00,15265.00,26650,20240531,-46.04,11700,20250203,22.91,14650,-1.84,20250313,11700,22.91,20250203,26650,-46.04,20240531,11700,22.91,20250203,1.07,N,018250,1000,264 억,,970422,N,N,26,N,00,N
20250317,160330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14400,150,2,1.05,653711500,45582,161.00,14250,14490,14200,18520,9980,14250,14341.44,3.68,0,-1051,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3803,7.80,0.94,12,0.17,1846.00,15265.00,26650,20240531,-45.97,11700,20250203,23.08,14650,-1.71,20250313,11700,23.08,20250203,26650,-45.97,20240531,11700,23.08,20250203,0.95,N,018250,1000,264 억,,971492,N,N,12,N,00,N
20250317,150329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,90,2,0.63,600693440,41894,147.97,14250,14490,14200,18520,9980,14250,14338.41,3.68,0,-1194,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3787,7.77,0.94,12,0.16,1846.00,15265.00,26650,20240531,-46.19,11700,20250203,22.56,14650,-2.12,20250313,11700,22.56,20250203,26650,-46.19,20240531,11700,22.56,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,140329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14360,110,2,0.77,540552540,37698,133.15,14250,14490,14200,18520,9980,14250,14339.02,3.68,0,-2048,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3792,7.78,0.94,12,0.14,1846.00,15265.00,26650,20240531,-46.12,11700,20250203,22.74,14650,-1.98,20250313,11700,22.74,20250203,26650,-46.12,20240531,11700,22.74,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,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 160329 55 60.00 KOSPI 화학 N N N Y 60 N 14270 -130 5 -0.90 673228200 47268 103.63 14310 14480 14130 18720 10080 14400 14242.68 3.67 0 -15229 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3769 7.73 0.93 12 0.18 1846.00 15265.00 26650 20240531 -46.45 11700 20250203 21.97 14650 -2.59 20250313 11700 21.97 20250203 26650 -46.45 20240531 11700 21.97 20250203 1.07 N 018250 1000 264 억 970422 N N 37 N 00 N
3 20250318 150331 55 60.00 KOSPI 화학 N N N Y 60 N 14170 -230 5 -1.60 613660360 43081 94.45 14310 14480 14130 18720 10080 14400 14244.34 3.67 0 -13241 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3742 7.68 0.93 12 0.16 1846.00 15265.00 26650 20240531 -46.83 11700 20250203 21.11 14650 -3.28 20250313 11700 21.11 20250203 26650 -46.83 20240531 11700 21.11 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
4 20250318 140330 55 60.00 KOSPI 화학 N N N Y 60 N 14140 -260 5 -1.81 531300500 37261 81.69 14310 14480 14130 18720 10080 14400 14258.89 3.67 0 -14018 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3734 7.66 0.93 12 0.14 1846.00 15265.00 26650 20240531 -46.94 11700 20250203 20.85 14650 -3.48 20250313 11700 20.85 20250203 26650 -46.94 20240531 11700 20.85 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
5 20250318 130330 55 60.00 KOSPI 화학 N N N Y 60 N 14180 -220 5 -1.53 408202745 28568 62.63 14310 14480 14140 18720 10080 14400 14288.81 3.67 0 -9360 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3745 7.68 0.93 12 0.11 1846.00 15265.00 26650 20240531 -46.79 11700 20250203 21.20 14650 -3.21 20250313 11700 21.20 20250203 26650 -46.79 20240531 11700 21.20 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
6 20250318 120329 55 60.00 KOSPI 화학 N N N Y 60 N 14230 -170 5 -1.18 288841070 20164 44.21 14310 14480 14215 18720 10080 14400 14324.59 3.67 0 -5320 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3758 7.71 0.93 12 0.08 1846.00 15265.00 26650 20240531 -46.60 11700 20250203 21.62 14650 -2.87 20250313 11700 21.62 20250203 26650 -46.60 20240531 11700 21.62 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
7 20250318 110329 55 60.00 KOSPI 화학 N N N Y 60 N 14300 -100 5 -0.69 222623500 15515 34.01 14310 14480 14290 18720 10080 14400 14348.92 3.67 0 -3840 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3777 7.75 0.94 12 0.06 1846.00 15265.00 26650 20240531 -46.34 11700 20250203 22.22 14650 -2.39 20250313 11700 22.22 20250203 26650 -46.34 20240531 11700 22.22 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
8 20250318 100330 55 60.00 KOSPI 화학 N N N Y 60 N 14370 -30 5 -0.21 151230470 10527 23.08 14310 14480 14300 18720 10080 14400 14365.96 3.67 0 -3526 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3795 7.78 0.94 12 0.04 1846.00 15265.00 26650 20240531 -46.08 11700 20250203 22.82 14650 -1.91 20250313 11700 22.82 20250203 26650 -46.08 20240531 11700 22.82 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
9 20250318 090330 55 60.00 KOSPI 화학 N N N Y 60 N 14380 -20 5 -0.14 58377610 4079 8.94 14310 14380 14300 18720 10080 14400 14311.75 3.67 0 -423 14653 14526 14363 14236 14073 14590 14300 264 4320 1000 10360 10 1 26409935 3798 7.79 0.94 12 0.02 1846.00 15265.00 26650 20240531 -46.04 11700 20250203 22.91 14650 -1.84 20250313 11700 22.91 20250203 26650 -46.04 20240531 11700 22.91 20250203 1.07 N 018250 1000 264 억 970422 N N 26 N 00 N
10 20250317 160330 55 60.00 KOSPI 화학 N N N Y 60 N 14400 150 2 1.05 653711500 45582 161.00 14250 14490 14200 18520 9980 14250 14341.44 3.68 0 -1051 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3803 7.80 0.94 12 0.17 1846.00 15265.00 26650 20240531 -45.97 11700 20250203 23.08 14650 -1.71 20250313 11700 23.08 20250203 26650 -45.97 20240531 11700 23.08 20250203 0.95 N 018250 1000 264 억 971492 N N 12 N 00 N
11 20250317 150329 55 60.00 KOSPI 화학 N N N Y 60 N 14340 90 2 0.63 600693440 41894 147.97 14250 14490 14200 18520 9980 14250 14338.41 3.68 0 -1194 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3787 7.77 0.94 12 0.16 1846.00 15265.00 26650 20240531 -46.19 11700 20250203 22.56 14650 -2.12 20250313 11700 22.56 20250203 26650 -46.19 20240531 11700 22.56 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
12 20250317 140329 55 60.00 KOSPI 화학 N N N Y 60 N 14360 110 2 0.77 540552540 37698 133.15 14250 14490 14200 18520 9980 14250 14339.02 3.68 0 -2048 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3792 7.78 0.94 12 0.14 1846.00 15265.00 26650 20240531 -46.12 11700 20250203 22.74 14650 -1.98 20250313 11700 22.74 20250203 26650 -46.12 20240531 11700 22.74 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N