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
081000/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
20250318,160653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11740,-70,5,-0.59,138121995,11678,36.28,11740,12110,11730,15350,8270,11810,11827.82,1.72,0,-1639,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1667,12.93,0.40,12,0.08,908.00,29050.00,21000,20240604,-44.10,9700,20241209,21.03,13150,-10.72,20250217,10700,9.72,20250203,21000,-44.10,20240604,9700,21.03,20241209,1.06,N,081000,1000,142 억,,244983,N,N,77,N,00,N
20250318,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-10,5,-0.08,129318785,10929,33.96,11740,12110,11730,15350,8270,11810,11832.63,1.72,0,-1607,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1676,13.00,0.41,12,0.08,908.00,29050.00,21000,20240604,-43.81,9700,20241209,21.65,13150,-10.27,20250217,10700,10.28,20250203,21000,-43.81,20240604,9700,21.65,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250318,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,90,2,0.76,118647025,10025,31.15,11740,12110,11730,15350,8270,11810,11835.11,1.72,0,-1355,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1690,13.11,0.41,12,0.07,908.00,29050.00,21000,20240604,-43.33,9700,20241209,22.68,13150,-9.51,20250217,10700,11.21,20250203,21000,-43.33,20240604,9700,22.68,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250318,130653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11840,30,2,0.25,101556070,8581,26.66,11740,12110,11730,15350,8270,11810,11834.99,1.72,0,-1034,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1682,13.04,0.41,12,0.06,908.00,29050.00,21000,20240604,-43.62,9700,20241209,22.06,13150,-9.96,20250217,10700,10.65,20250203,21000,-43.62,20240604,9700,22.06,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250318,120654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,-80,5,-0.68,97090560,8202,25.48,11740,12110,11730,15350,8270,11810,11837.43,1.72,0,-880,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1666,12.92,0.40,12,0.06,908.00,29050.00,21000,20240604,-44.14,9700,20241209,20.93,13150,-10.80,20250217,10700,9.63,20250203,21000,-44.14,20240604,9700,20.93,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250318,110652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11820,10,2,0.08,82407200,6953,21.60,11740,12110,11730,15350,8270,11810,11852.04,1.72,0,-1140,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1679,13.02,0.41,12,0.05,908.00,29050.00,21000,20240604,-43.71,9700,20241209,21.86,13150,-10.11,20250217,10700,10.47,20250203,21000,-43.71,20240604,9700,21.86,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250318,100655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,90,2,0.76,62458900,5260,16.34,11740,12110,11730,15350,8270,11810,11874.32,1.72,0,-715,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1690,13.11,0.41,12,0.04,908.00,29050.00,21000,20240604,-43.33,9700,20241209,22.68,13150,-9.51,20250217,10700,11.21,20250203,21000,-43.33,20240604,9700,22.68,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250318,090657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11780,-30,5,-0.25,3827140,325,1.01,11740,11810,11740,15350,8270,11810,11775.82,1.72,0,34,12510,12160,11730,11380,10950,12335,11555,142,3540,1000,8500,10,1,14202975,1673,12.97,0.41,12,0.00,908.00,29050.00,21000,20240604,-43.90,9700,20241209,21.44,13150,-10.42,20250217,10700,10.09,20250203,21000,-43.90,20240604,9700,21.44,20241209,1.06,N,081000,1000,142 억,,244983,N,N,42,N,00,N
20250317,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,420,2,3.69,377508710,32088,438.54,11300,12080,11300,14800,7980,11390,11764.55,1.74,0,-1684,11610,11500,11440,11330,11270,11470,11300,142,3410,1000,8200,10,1,14202975,1677,13.01,0.41,12,0.23,908.00,29050.00,21000,20240604,-43.76,9700,20241209,21.75,13150,-10.19,20250217,10700,10.37,20250203,21000,-43.76,20240604,9700,21.75,20241209,1.06,N,081000,1000,142 억,,247283,N,N,42,N,00,N
20250317,150652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,370,2,3.25,360317010,30629,418.60,11300,12080,11300,14800,7980,11390,11763.92,1.74,0,-1856,11610,11500,11440,11330,11270,11470,11300,142,3410,1000,8200,10,1,14202975,1670,12.95,0.40,12,0.22,908.00,29050.00,21000,20240604,-44.00,9700,20241209,21.24,13150,-10.57,20250217,10700,9.91,20250203,21000,-44.00,20240604,9700,21.24,20241209,1.06,N,081000,1000,142 억,,247283,N,N,21,N,00,N
20250317,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,220,2,1.93,102245500,8849,120.94,11300,11670,11300,14800,7980,11390,11554.47,1.74,0,-655,11610,11500,11440,11330,11270,11470,11300,142,3410,1000,8200,10,1,14202975,1649,12.79,0.40,12,0.06,908.00,29050.00,21000,20240604,-44.71,9700,20241209,19.69,13150,-11.71,20250217,10700,8.50,20250203,21000,-44.71,20240604,9700,19.69,20241209,1.06,N,081000,1000,142 억,,247283,N,N,21,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 160653 55 60.00 KOSPI 화학 N N N Y 60 N 11740 -70 5 -0.59 138121995 11678 36.28 11740 12110 11730 15350 8270 11810 11827.82 1.72 0 -1639 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1667 12.93 0.40 12 0.08 908.00 29050.00 21000 20240604 -44.10 9700 20241209 21.03 13150 -10.72 20250217 10700 9.72 20250203 21000 -44.10 20240604 9700 21.03 20241209 1.06 N 081000 1000 142 억 244983 N N 77 N 00 N
3 20250318 150656 55 60.00 KOSPI 화학 N N N Y 60 N 11800 -10 5 -0.08 129318785 10929 33.96 11740 12110 11730 15350 8270 11810 11832.63 1.72 0 -1607 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1676 13.00 0.41 12 0.08 908.00 29050.00 21000 20240604 -43.81 9700 20241209 21.65 13150 -10.27 20250217 10700 10.28 20250203 21000 -43.81 20240604 9700 21.65 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
4 20250318 140654 55 60.00 KOSPI 화학 N N N Y 60 N 11900 90 2 0.76 118647025 10025 31.15 11740 12110 11730 15350 8270 11810 11835.11 1.72 0 -1355 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1690 13.11 0.41 12 0.07 908.00 29050.00 21000 20240604 -43.33 9700 20241209 22.68 13150 -9.51 20250217 10700 11.21 20250203 21000 -43.33 20240604 9700 22.68 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
5 20250318 130653 55 60.00 KOSPI 화학 N N N Y 60 N 11840 30 2 0.25 101556070 8581 26.66 11740 12110 11730 15350 8270 11810 11834.99 1.72 0 -1034 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1682 13.04 0.41 12 0.06 908.00 29050.00 21000 20240604 -43.62 9700 20241209 22.06 13150 -9.96 20250217 10700 10.65 20250203 21000 -43.62 20240604 9700 22.06 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
6 20250318 120654 55 60.00 KOSPI 화학 N N N Y 60 N 11730 -80 5 -0.68 97090560 8202 25.48 11740 12110 11730 15350 8270 11810 11837.43 1.72 0 -880 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1666 12.92 0.40 12 0.06 908.00 29050.00 21000 20240604 -44.14 9700 20241209 20.93 13150 -10.80 20250217 10700 9.63 20250203 21000 -44.14 20240604 9700 20.93 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
7 20250318 110652 55 60.00 KOSPI 화학 N N N Y 60 N 11820 10 2 0.08 82407200 6953 21.60 11740 12110 11730 15350 8270 11810 11852.04 1.72 0 -1140 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1679 13.02 0.41 12 0.05 908.00 29050.00 21000 20240604 -43.71 9700 20241209 21.86 13150 -10.11 20250217 10700 10.47 20250203 21000 -43.71 20240604 9700 21.86 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
8 20250318 100655 55 60.00 KOSPI 화학 N N N Y 60 N 11900 90 2 0.76 62458900 5260 16.34 11740 12110 11730 15350 8270 11810 11874.32 1.72 0 -715 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1690 13.11 0.41 12 0.04 908.00 29050.00 21000 20240604 -43.33 9700 20241209 22.68 13150 -9.51 20250217 10700 11.21 20250203 21000 -43.33 20240604 9700 22.68 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
9 20250318 090657 55 60.00 KOSPI 화학 N N N Y 60 N 11780 -30 5 -0.25 3827140 325 1.01 11740 11810 11740 15350 8270 11810 11775.82 1.72 0 34 12510 12160 11730 11380 10950 12335 11555 142 3540 1000 8500 10 1 14202975 1673 12.97 0.41 12 0.00 908.00 29050.00 21000 20240604 -43.90 9700 20241209 21.44 13150 -10.42 20250217 10700 10.09 20250203 21000 -43.90 20240604 9700 21.44 20241209 1.06 N 081000 1000 142 억 244983 N N 42 N 00 N
10 20250317 160652 55 60.00 KOSPI 화학 N N N Y 60 N 11810 420 2 3.69 377508710 32088 438.54 11300 12080 11300 14800 7980 11390 11764.55 1.74 0 -1684 11610 11500 11440 11330 11270 11470 11300 142 3410 1000 8200 10 1 14202975 1677 13.01 0.41 12 0.23 908.00 29050.00 21000 20240604 -43.76 9700 20241209 21.75 13150 -10.19 20250217 10700 10.37 20250203 21000 -43.76 20240604 9700 21.75 20241209 1.06 N 081000 1000 142 억 247283 N N 42 N 00 N
11 20250317 150652 55 60.00 KOSPI 화학 N N N Y 60 N 11760 370 2 3.25 360317010 30629 418.60 11300 12080 11300 14800 7980 11390 11763.92 1.74 0 -1856 11610 11500 11440 11330 11270 11470 11300 142 3410 1000 8200 10 1 14202975 1670 12.95 0.40 12 0.22 908.00 29050.00 21000 20240604 -44.00 9700 20241209 21.24 13150 -10.57 20250217 10700 9.91 20250203 21000 -44.00 20240604 9700 21.24 20241209 1.06 N 081000 1000 142 억 247283 N N 21 N 00 N
12 20250317 140653 55 60.00 KOSPI 화학 N N N Y 60 N 11610 220 2 1.93 102245500 8849 120.94 11300 11670 11300 14800 7980 11390 11554.47 1.74 0 -655 11610 11500 11440 11330 11270 11470 11300 142 3410 1000 8200 10 1 14202975 1649 12.79 0.40 12 0.06 908.00 29050.00 21000 20240604 -44.71 9700 20241209 19.69 13150 -11.71 20250217 10700 8.50 20250203 21000 -44.71 20240604 9700 19.69 20241209 1.06 N 081000 1000 142 억 247283 N N 21 N 00 N