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
100250/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
20250318,160746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,43754695,14469,113.22,3030,3035,3005,3935,2125,3030,3024.03,1.23,0,-1365,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689893,N,N,49,N,00,N
20250318,150750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-15,5,-0.50,43400410,14352,112.30,3030,3035,3005,3935,2125,3030,3024.00,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1685,11.00,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250318,140748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,41280050,13651,106.82,3030,3035,3005,3935,2125,3030,3023.96,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250318,130747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,36629000,12116,94.80,3030,3035,3005,3935,2125,3030,3023.19,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250318,120747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,35609960,11779,92.17,3030,3035,3005,3935,2125,3030,3023.17,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250318,110746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,5,2,0.17,21324605,7062,55.26,3030,3035,3005,3935,2125,3030,3019.63,1.23,0,-1321,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1696,11.08,0.46,12,0.01,274.00,6611.00,3405,20240724,-10.87,2960,20240805,2.53,3220,-5.75,20250205,2975,2.02,20250311,3405,-10.87,20240724,2960,2.53,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250318,100749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,7205065,2389,18.69,3030,3030,3005,3935,2125,3030,3015.93,1.23,0,-1279,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250318,090751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,4418655,1467,11.48,3030,3030,3005,3935,2125,3030,3012.03,1.23,0,-1279,3056,3042,3021,3007,2986,3047,3012,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.00,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,689893,N,N,15,N,00,N
20250317,160745,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,0,3,0.00,38597860,12779,141.67,3030,3035,3000,3935,2125,3030,3020.37,1.23,0,-12,3043,3036,3023,3016,3003,3040,3020,279,905,500,2240,5,1,55895292,1694,11.06,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2975,1.85,20250311,3405,-11.01,20240724,2960,2.36,20240805,0.24,N,100250,500,279 억,,689905,N,N,15,N,00,N
20250317,150745,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-5,5,-0.17,26445905,8767,97.20,3030,3030,3000,3935,2125,3030,3016.53,1.23,0,-11,3043,3036,3023,3016,3003,3040,3020,279,905,500,2240,5,1,55895292,1691,11.04,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2975,1.68,20250311,3405,-11.16,20240724,2960,2.20,20240805,0.24,N,100250,500,279 억,,689905,N,N,16,N,00,N
20250317,140746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-15,5,-0.50,18918590,6275,69.57,3030,3030,3000,3935,2125,3030,3014.91,1.23,0,-11,3043,3036,3023,3016,3003,3040,3020,279,905,500,2240,5,1,55895292,1685,11.00,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.45,2960,20240805,1.86,3220,-6.37,20250205,2975,1.34,20250311,3405,-11.45,20240724,2960,1.86,20240805,0.24,N,100250,500,279 억,,689905,N,N,16,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 160746 57 100.00 KOSPI 화학 N N N N N 3030 0 3 0.00 43754695 14469 113.22 3030 3035 3005 3935 2125 3030 3024.03 1.23 0 -1365 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1694 11.06 0.46 12 0.03 274.00 6611.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2975 1.85 20250311 3405 -11.01 20240724 2960 2.36 20240805 0.24 N 100250 500 279 억 689893 N N 49 N 00 N
3 20250318 150750 57 100.00 KOSPI 화학 N N N N N 3015 -15 5 -0.50 43400410 14352 112.30 3030 3035 3005 3935 2125 3030 3024.00 1.23 0 -1321 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1685 11.00 0.46 12 0.03 274.00 6611.00 3405 20240724 -11.45 2960 20240805 1.86 3220 -6.37 20250205 2975 1.34 20250311 3405 -11.45 20240724 2960 1.86 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
4 20250318 140748 57 100.00 KOSPI 화학 N N N N N 3030 0 3 0.00 41280050 13651 106.82 3030 3035 3005 3935 2125 3030 3023.96 1.23 0 -1321 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1694 11.06 0.46 12 0.02 274.00 6611.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2975 1.85 20250311 3405 -11.01 20240724 2960 2.36 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
5 20250318 130747 57 100.00 KOSPI 화학 N N N N N 3030 0 3 0.00 36629000 12116 94.80 3030 3035 3005 3935 2125 3030 3023.19 1.23 0 -1321 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1694 11.06 0.46 12 0.02 274.00 6611.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2975 1.85 20250311 3405 -11.01 20240724 2960 2.36 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
6 20250318 120747 57 100.00 KOSPI 화학 N N N N N 3025 -5 5 -0.17 35609960 11779 92.17 3030 3035 3005 3935 2125 3030 3023.17 1.23 0 -1321 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1691 11.04 0.46 12 0.02 274.00 6611.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2975 1.68 20250311 3405 -11.16 20240724 2960 2.20 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
7 20250318 110746 57 100.00 KOSPI 화학 N N N N N 3035 5 2 0.17 21324605 7062 55.26 3030 3035 3005 3935 2125 3030 3019.63 1.23 0 -1321 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1696 11.08 0.46 12 0.01 274.00 6611.00 3405 20240724 -10.87 2960 20240805 2.53 3220 -5.75 20250205 2975 2.02 20250311 3405 -10.87 20240724 2960 2.53 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
8 20250318 100749 57 100.00 KOSPI 화학 N N N N N 3025 -5 5 -0.17 7205065 2389 18.69 3030 3030 3005 3935 2125 3030 3015.93 1.23 0 -1279 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1691 11.04 0.46 12 0.00 274.00 6611.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2975 1.68 20250311 3405 -11.16 20240724 2960 2.20 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
9 20250318 090751 57 100.00 KOSPI 화학 N N N N N 3025 -5 5 -0.17 4418655 1467 11.48 3030 3030 3005 3935 2125 3030 3012.03 1.23 0 -1279 3056 3042 3021 3007 2986 3047 3012 279 905 500 2240 5 1 55895292 1691 11.04 0.46 12 0.00 274.00 6611.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2975 1.68 20250311 3405 -11.16 20240724 2960 2.20 20240805 0.24 N 100250 500 279 억 689893 N N 15 N 00 N
10 20250317 160745 57 100.00 KOSPI 화학 N N N N N 3030 0 3 0.00 38597860 12779 141.67 3030 3035 3000 3935 2125 3030 3020.37 1.23 0 -12 3043 3036 3023 3016 3003 3040 3020 279 905 500 2240 5 1 55895292 1694 11.06 0.46 12 0.02 274.00 6611.00 3405 20240724 -11.01 2960 20240805 2.36 3220 -5.90 20250205 2975 1.85 20250311 3405 -11.01 20240724 2960 2.36 20240805 0.24 N 100250 500 279 억 689905 N N 15 N 00 N
11 20250317 150745 57 100.00 KOSPI 화학 N N N N N 3025 -5 5 -0.17 26445905 8767 97.20 3030 3030 3000 3935 2125 3030 3016.53 1.23 0 -11 3043 3036 3023 3016 3003 3040 3020 279 905 500 2240 5 1 55895292 1691 11.04 0.46 12 0.02 274.00 6611.00 3405 20240724 -11.16 2960 20240805 2.20 3220 -6.06 20250205 2975 1.68 20250311 3405 -11.16 20240724 2960 2.20 20240805 0.24 N 100250 500 279 억 689905 N N 16 N 00 N
12 20250317 140746 57 100.00 KOSPI 화학 N N N N N 3015 -15 5 -0.50 18918590 6275 69.57 3030 3030 3000 3935 2125 3030 3014.91 1.23 0 -11 3043 3036 3023 3016 3003 3040 3020 279 905 500 2240 5 1 55895292 1685 11.00 0.46 12 0.01 274.00 6611.00 3405 20240724 -11.45 2960 20240805 1.86 3220 -6.37 20250205 2975 1.34 20250311 3405 -11.45 20240724 2960 1.86 20240805 0.24 N 100250 500 279 억 689905 N N 16 N 00 N