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
025000/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
20250318,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,-50,5,-0.11,127699250,2913,80.03,43950,44000,43750,57100,30800,43950,43837.71,18.65,0,8,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2125,3.31,0.30,12,0.06,13268.00,144104.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,902789,N,N,4,N,00,N
20250318,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,-50,5,-0.11,119448200,2725,74.86,43950,44000,43750,57100,30800,43950,43834.20,18.65,0,52,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2125,3.31,0.30,12,0.06,13268.00,144104.00,50200,20240705,-12.55,41700,20250204,5.28,45000,-2.44,20250310,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250318,140353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-100,5,-0.23,107576300,2454,67.42,43950,44000,43750,57100,30800,43950,43837.12,18.65,0,39,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2122,3.30,0.30,12,0.05,13268.00,144104.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250318,130352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-100,5,-0.23,105733150,2412,66.26,43950,44000,43750,57100,30800,43950,43836.30,18.65,0,47,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2122,3.30,0.30,12,0.05,13268.00,144104.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250318,120352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43800,-150,5,-0.34,86983625,1984,54.51,43950,44000,43800,57100,30800,43950,43842.55,18.65,0,314,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2120,3.30,0.30,12,0.04,13268.00,144104.00,50200,20240705,-12.75,41700,20250204,5.04,45000,-2.67,20250310,41700,5.04,20250204,50200,-12.75,20240705,41700,5.04,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250318,110352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43800,-150,5,-0.34,81638550,1862,51.15,43950,44000,43800,57100,30800,43950,43844.55,18.65,0,343,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2120,3.30,0.30,12,0.04,13268.00,144104.00,50200,20240705,-12.75,41700,20250204,5.04,45000,-2.67,20250310,41700,5.04,20250204,50200,-12.75,20240705,41700,5.04,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250318,100353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43800,-150,5,-0.34,71736200,1636,44.95,43950,44000,43800,57100,30800,43950,43848.53,18.65,0,388,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2120,3.30,0.30,12,0.03,13268.00,144104.00,50200,20240705,-12.75,41700,20250204,5.04,45000,-2.67,20250310,41700,5.04,20250204,50200,-12.75,20240705,41700,5.04,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250318,090353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43950,0,3,0.00,1406400,32,0.88,43950,43950,43950,57100,30800,43950,43950.00,18.65,0,-3,44383,44166,43933,43716,43483,44050,43600,242,13150,5000,33400,50,1,4840000,2127,3.31,0.30,12,0.00,13268.00,144104.00,50200,20240705,-12.45,41700,20250204,5.40,45000,-2.33,20250310,41700,5.40,20250204,50200,-12.45,20240705,41700,5.40,20250204,0.04,N,025000,5000,242 억,,902789,N,N,1,N,00,N
20250317,160352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43950,0,3,0.00,159614875,3640,116.67,44100,44150,43700,57100,30800,43950,43850.24,18.63,0,206,44416,44182,43966,43732,43516,44300,43850,242,13150,5000,33400,50,1,4840000,2127,3.28,0.33,12,0.08,13404.00,132641.00,50200,20240705,-12.45,41700,20250204,5.40,45000,-2.33,20250310,41700,5.40,20250204,50200,-12.45,20240705,41700,5.40,20250204,0.04,N,025000,5000,242 억,,901799,N,N,1,N,00,N
20250317,150351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43950,0,3,0.00,158823975,3622,116.09,44100,44150,43700,57100,30800,43950,43849.80,18.63,0,204,44416,44182,43966,43732,43516,44300,43850,242,13150,5000,33400,50,1,4840000,2127,3.28,0.33,12,0.07,13404.00,132641.00,50200,20240705,-12.45,41700,20250204,5.40,45000,-2.33,20250310,41700,5.40,20250204,50200,-12.45,20240705,41700,5.40,20250204,0.04,N,025000,5000,242 억,,901799,N,N,2,N,00,N
20250317,140352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-100,5,-0.23,79536625,1811,58.04,44100,44150,43800,57100,30800,43950,43918.62,18.63,0,56,44416,44182,43966,43732,43516,44300,43850,242,13150,5000,33400,50,1,4840000,2122,3.27,0.33,12,0.04,13404.00,132641.00,50200,20240705,-12.65,41700,20250204,5.16,45000,-2.56,20250310,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.04,N,025000,5000,242 억,,901799,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 160351 55 60.00 KOSPI 화학 N N N Y 60 N 43900 -50 5 -0.11 127699250 2913 80.03 43950 44000 43750 57100 30800 43950 43837.71 18.65 0 8 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2125 3.31 0.30 12 0.06 13268.00 144104.00 50200 20240705 -12.55 41700 20250204 5.28 45000 -2.44 20250310 41700 5.28 20250204 50200 -12.55 20240705 41700 5.28 20250204 0.04 N 025000 5000 242 억 902789 N N 4 N 00 N
3 20250318 150354 55 60.00 KOSPI 화학 N N N Y 60 N 43900 -50 5 -0.11 119448200 2725 74.86 43950 44000 43750 57100 30800 43950 43834.20 18.65 0 52 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2125 3.31 0.30 12 0.06 13268.00 144104.00 50200 20240705 -12.55 41700 20250204 5.28 45000 -2.44 20250310 41700 5.28 20250204 50200 -12.55 20240705 41700 5.28 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
4 20250318 140353 55 60.00 KOSPI 화학 N N N Y 60 N 43850 -100 5 -0.23 107576300 2454 67.42 43950 44000 43750 57100 30800 43950 43837.12 18.65 0 39 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2122 3.30 0.30 12 0.05 13268.00 144104.00 50200 20240705 -12.65 41700 20250204 5.16 45000 -2.56 20250310 41700 5.16 20250204 50200 -12.65 20240705 41700 5.16 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
5 20250318 130352 55 60.00 KOSPI 화학 N N N Y 60 N 43850 -100 5 -0.23 105733150 2412 66.26 43950 44000 43750 57100 30800 43950 43836.30 18.65 0 47 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2122 3.30 0.30 12 0.05 13268.00 144104.00 50200 20240705 -12.65 41700 20250204 5.16 45000 -2.56 20250310 41700 5.16 20250204 50200 -12.65 20240705 41700 5.16 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
6 20250318 120352 55 60.00 KOSPI 화학 N N N Y 60 N 43800 -150 5 -0.34 86983625 1984 54.51 43950 44000 43800 57100 30800 43950 43842.55 18.65 0 314 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2120 3.30 0.30 12 0.04 13268.00 144104.00 50200 20240705 -12.75 41700 20250204 5.04 45000 -2.67 20250310 41700 5.04 20250204 50200 -12.75 20240705 41700 5.04 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
7 20250318 110352 55 60.00 KOSPI 화학 N N N Y 60 N 43800 -150 5 -0.34 81638550 1862 51.15 43950 44000 43800 57100 30800 43950 43844.55 18.65 0 343 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2120 3.30 0.30 12 0.04 13268.00 144104.00 50200 20240705 -12.75 41700 20250204 5.04 45000 -2.67 20250310 41700 5.04 20250204 50200 -12.75 20240705 41700 5.04 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
8 20250318 100353 55 60.00 KOSPI 화학 N N N Y 60 N 43800 -150 5 -0.34 71736200 1636 44.95 43950 44000 43800 57100 30800 43950 43848.53 18.65 0 388 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2120 3.30 0.30 12 0.03 13268.00 144104.00 50200 20240705 -12.75 41700 20250204 5.04 45000 -2.67 20250310 41700 5.04 20250204 50200 -12.75 20240705 41700 5.04 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
9 20250318 090353 55 60.00 KOSPI 화학 N N N Y 60 N 43950 0 3 0.00 1406400 32 0.88 43950 43950 43950 57100 30800 43950 43950.00 18.65 0 -3 44383 44166 43933 43716 43483 44050 43600 242 13150 5000 33400 50 1 4840000 2127 3.31 0.30 12 0.00 13268.00 144104.00 50200 20240705 -12.45 41700 20250204 5.40 45000 -2.33 20250310 41700 5.40 20250204 50200 -12.45 20240705 41700 5.40 20250204 0.04 N 025000 5000 242 억 902789 N N 1 N 00 N
10 20250317 160352 55 60.00 KOSPI 화학 N N N Y 60 N 43950 0 3 0.00 159614875 3640 116.67 44100 44150 43700 57100 30800 43950 43850.24 18.63 0 206 44416 44182 43966 43732 43516 44300 43850 242 13150 5000 33400 50 1 4840000 2127 3.28 0.33 12 0.08 13404.00 132641.00 50200 20240705 -12.45 41700 20250204 5.40 45000 -2.33 20250310 41700 5.40 20250204 50200 -12.45 20240705 41700 5.40 20250204 0.04 N 025000 5000 242 억 901799 N N 1 N 00 N
11 20250317 150351 55 60.00 KOSPI 화학 N N N Y 60 N 43950 0 3 0.00 158823975 3622 116.09 44100 44150 43700 57100 30800 43950 43849.80 18.63 0 204 44416 44182 43966 43732 43516 44300 43850 242 13150 5000 33400 50 1 4840000 2127 3.28 0.33 12 0.07 13404.00 132641.00 50200 20240705 -12.45 41700 20250204 5.40 45000 -2.33 20250310 41700 5.40 20250204 50200 -12.45 20240705 41700 5.40 20250204 0.04 N 025000 5000 242 억 901799 N N 2 N 00 N
12 20250317 140352 55 60.00 KOSPI 화학 N N N Y 60 N 43850 -100 5 -0.23 79536625 1811 58.04 44100 44150 43800 57100 30800 43950 43918.62 18.63 0 56 44416 44182 43966 43732 43516 44300 43850 242 13150 5000 33400 50 1 4840000 2122 3.27 0.33 12 0.04 13404.00 132641.00 50200 20240705 -12.65 41700 20250204 5.16 45000 -2.56 20250310 41700 5.16 20250204 50200 -12.65 20240705 41700 5.16 20250204 0.04 N 025000 5000 242 억 901799 N N 2 N 00 N