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
025620/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
20250318,160353,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3560,-90,5,-2.47,53124676,14838,210.14,3650,3700,3525,4745,2555,3650,3580.31,0.00,0,-188,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,160,-2.29,0.40,12,0.33,-1556.00,8935.00,9950,20240516,-64.22,3525,20250318,0.99,4290,-17.02,20250110,3525,0.99,20250318,9950,-64.22,20240516,3525,0.99,20250318,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N
20250318,150356,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3560,-90,5,-2.47,50160626,14005,198.34,3650,3700,3525,4745,2555,3650,3581.62,0.00,0,-187,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,160,-2.29,0.40,12,0.31,-1556.00,8935.00,9950,20240516,-64.22,3525,20250318,0.99,4290,-17.02,20250110,3525,0.99,20250318,9950,-64.22,20240516,3525,0.99,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250318,140355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3525,-125,5,-3.42,47444526,13238,187.48,3650,3700,3525,4745,2555,3650,3583.96,0.00,0,-70,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,158,-2.27,0.39,12,0.30,-1556.00,8935.00,9950,20240516,-64.57,3525,20250318,0.00,4290,-17.83,20250110,3525,0.00,20250318,9950,-64.57,20240516,3525,0.00,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250318,130354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3530,-120,5,-3.29,45140426,12585,178.23,3650,3700,3530,4745,2555,3650,3586.84,0.00,0,-34,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,158,-2.27,0.40,12,0.28,-1556.00,8935.00,9950,20240516,-64.52,3530,20250318,0.00,4290,-17.72,20250110,3530,0.00,20250318,9950,-64.52,20240516,3530,0.00,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250318,120354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3605,-45,5,-1.23,20709590,5710,80.87,3650,3700,3590,4745,2555,3650,3626.90,0.00,0,-232,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,162,-2.32,0.40,12,0.13,-1556.00,8935.00,9950,20240516,-63.77,3590,20250318,0.42,4290,-15.97,20250110,3590,0.42,20250318,9950,-63.77,20240516,3590,0.42,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250318,110354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3605,-45,5,-1.23,20403510,5625,79.66,3650,3700,3590,4745,2555,3650,3627.29,0.00,0,-232,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,162,-2.32,0.40,12,0.13,-1556.00,8935.00,9950,20240516,-63.77,3590,20250318,0.42,4290,-15.97,20250110,3590,0.42,20250318,9950,-63.77,20240516,3590,0.42,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250318,100355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3625,-25,5,-0.68,8768835,2399,33.98,3650,3700,3625,4745,2555,3650,3655.20,0.00,0,-270,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,163,-2.33,0.41,12,0.05,-1556.00,8935.00,9950,20240516,-63.57,3625,20250318,0.00,4290,-15.50,20250110,3625,0.00,20250318,9950,-63.57,20240516,3625,0.00,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250318,090355,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3650,0,3,0.00,1372400,376,5.33,3650,3650,3650,4745,2555,3650,3650.00,0.00,0,-7,3803,3726,3688,3611,3573,3707,3592,22,1095,500,2480,5,1,4484846,164,-2.35,0.41,12,0.01,-1556.00,8935.00,9950,20240516,-63.32,3650,20250318,0.00,4290,-14.92,20250110,3650,0.00,20250318,9950,-63.32,20240516,3650,0.00,20250318,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250317,160354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3650,-10,5,-0.27,25923650,7060,123.32,3660,3765,3650,4755,2565,3660,3671.91,0.00,0,151,3706,3682,3666,3642,3626,3675,3635,22,1095,500,2480,5,1,4484846,164,-2.35,0.41,12,0.16,-1556.00,8935.00,9950,20240516,-63.32,3650,20250317,0.00,4290,-14.92,20250110,3650,0.00,20250317,9950,-63.32,20240516,3650,0.00,20250317,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20250317,150353,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3655,-5,5,-0.14,24163695,6578,114.90,3660,3765,3650,4755,2565,3660,3673.41,0.00,0,264,3706,3682,3666,3642,3626,3675,3635,22,1095,500,2480,5,1,4484846,164,-2.35,0.41,12,0.15,-1556.00,8935.00,9950,20240516,-63.27,3650,20250317,0.14,4290,-14.80,20250110,3650,0.14,20250317,9950,-63.27,20240516,3650,0.14,20250317,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
20250317,140354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3670,10,2,0.27,22651805,6165,107.69,3660,3765,3650,4755,2565,3660,3674.26,0.00,0,162,3706,3682,3666,3642,3626,3675,3635,22,1095,500,2480,5,1,4484846,165,-2.36,0.41,12,0.14,-1556.00,8935.00,9950,20240516,-63.12,3650,20250317,0.55,4290,-14.45,20250110,3650,0.55,20250317,9950,-63.12,20240516,3650,0.55,20250317,0.00,N,025620,500,22 억,,0,N,N,1,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 160353 57 100.00 KOSPI 신저가 화학 N N N N N 3560 -90 5 -2.47 53124676 14838 210.14 3650 3700 3525 4745 2555 3650 3580.31 0.00 0 -188 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 160 -2.29 0.40 12 0.33 -1556.00 8935.00 9950 20240516 -64.22 3525 20250318 0.99 4290 -17.02 20250110 3525 0.99 20250318 9950 -64.22 20240516 3525 0.99 20250318 0.00 N 025620 500 22 억 0 N N 3 N 00 N
3 20250318 150356 57 100.00 KOSPI 신저가 화학 N N N N N 3560 -90 5 -2.47 50160626 14005 198.34 3650 3700 3525 4745 2555 3650 3581.62 0.00 0 -187 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 160 -2.29 0.40 12 0.31 -1556.00 8935.00 9950 20240516 -64.22 3525 20250318 0.99 4290 -17.02 20250110 3525 0.99 20250318 9950 -64.22 20240516 3525 0.99 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
4 20250318 140355 57 100.00 KOSPI 신저가 화학 N N N N N 3525 -125 5 -3.42 47444526 13238 187.48 3650 3700 3525 4745 2555 3650 3583.96 0.00 0 -70 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 158 -2.27 0.39 12 0.30 -1556.00 8935.00 9950 20240516 -64.57 3525 20250318 0.00 4290 -17.83 20250110 3525 0.00 20250318 9950 -64.57 20240516 3525 0.00 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
5 20250318 130354 57 100.00 KOSPI 신저가 화학 N N N N N 3530 -120 5 -3.29 45140426 12585 178.23 3650 3700 3530 4745 2555 3650 3586.84 0.00 0 -34 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 158 -2.27 0.40 12 0.28 -1556.00 8935.00 9950 20240516 -64.52 3530 20250318 0.00 4290 -17.72 20250110 3530 0.00 20250318 9950 -64.52 20240516 3530 0.00 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
6 20250318 120354 57 100.00 KOSPI 신저가 화학 N N N N N 3605 -45 5 -1.23 20709590 5710 80.87 3650 3700 3590 4745 2555 3650 3626.90 0.00 0 -232 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 162 -2.32 0.40 12 0.13 -1556.00 8935.00 9950 20240516 -63.77 3590 20250318 0.42 4290 -15.97 20250110 3590 0.42 20250318 9950 -63.77 20240516 3590 0.42 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
7 20250318 110354 57 100.00 KOSPI 신저가 화학 N N N N N 3605 -45 5 -1.23 20403510 5625 79.66 3650 3700 3590 4745 2555 3650 3627.29 0.00 0 -232 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 162 -2.32 0.40 12 0.13 -1556.00 8935.00 9950 20240516 -63.77 3590 20250318 0.42 4290 -15.97 20250110 3590 0.42 20250318 9950 -63.77 20240516 3590 0.42 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
8 20250318 100355 57 100.00 KOSPI 신저가 화학 N N N N N 3625 -25 5 -0.68 8768835 2399 33.98 3650 3700 3625 4745 2555 3650 3655.20 0.00 0 -270 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 163 -2.33 0.41 12 0.05 -1556.00 8935.00 9950 20240516 -63.57 3625 20250318 0.00 4290 -15.50 20250110 3625 0.00 20250318 9950 -63.57 20240516 3625 0.00 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
9 20250318 090355 57 100.00 KOSPI 신저가 화학 N N N N N 3650 0 3 0.00 1372400 376 5.33 3650 3650 3650 4745 2555 3650 3650.00 0.00 0 -7 3803 3726 3688 3611 3573 3707 3592 22 1095 500 2480 5 1 4484846 164 -2.35 0.41 12 0.01 -1556.00 8935.00 9950 20240516 -63.32 3650 20250318 0.00 4290 -14.92 20250110 3650 0.00 20250318 9950 -63.32 20240516 3650 0.00 20250318 0.00 N 025620 500 22 억 0 N N 2 N 00 N
10 20250317 160354 57 100.00 KOSPI 신저가 화학 N N N N N 3650 -10 5 -0.27 25923650 7060 123.32 3660 3765 3650 4755 2565 3660 3671.91 0.00 0 151 3706 3682 3666 3642 3626 3675 3635 22 1095 500 2480 5 1 4484846 164 -2.35 0.41 12 0.16 -1556.00 8935.00 9950 20240516 -63.32 3650 20250317 0.00 4290 -14.92 20250110 3650 0.00 20250317 9950 -63.32 20240516 3650 0.00 20250317 0.00 N 025620 500 22 억 0 N N 2 N 00 N
11 20250317 150353 57 100.00 KOSPI 신저가 화학 N N N N N 3655 -5 5 -0.14 24163695 6578 114.90 3660 3765 3650 4755 2565 3660 3673.41 0.00 0 264 3706 3682 3666 3642 3626 3675 3635 22 1095 500 2480 5 1 4484846 164 -2.35 0.41 12 0.15 -1556.00 8935.00 9950 20240516 -63.27 3650 20250317 0.14 4290 -14.80 20250110 3650 0.14 20250317 9950 -63.27 20240516 3650 0.14 20250317 0.00 N 025620 500 22 억 0 N N 1 N 00 N
12 20250317 140354 57 100.00 KOSPI 신저가 화학 N N N N N 3670 10 2 0.27 22651805 6165 107.69 3660 3765 3650 4755 2565 3660 3674.26 0.00 0 162 3706 3682 3666 3642 3626 3675 3635 22 1095 500 2480 5 1 4484846 165 -2.36 0.41 12 0.14 -1556.00 8935.00 9950 20240516 -63.12 3650 20250317 0.55 4290 -14.45 20250110 3650 0.55 20250317 9950 -63.12 20240516 3650 0.55 20250317 0.00 N 025620 500 22 억 0 N N 1 N 00 N