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
134380/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
20250318,160837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,15063400,191,955.00,78900,79000,78300,101400,54600,78000,78865.97,0.37,0,-1,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,14116600,179,895.00,78900,79000,78300,101400,54600,78000,78863.69,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,500,2,0.64,13723700,174,870.00,78900,79000,78300,101400,54600,78000,78871.84,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1726,6.41,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.93,69300,20240315,13.28,80000,-1.88,20250106,75000,4.67,20250210,86200,-8.93,20240820,69300,13.28,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,130838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,13331200,169,845.00,78900,79000,78300,101400,54600,78000,78882.84,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,120839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,4573300,58,290.00,78900,79000,78300,101400,54600,78000,78850.00,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,110837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,900,2,1.15,4573300,58,290.00,78900,79000,78300,101400,54600,78000,78850.00,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69300,20240315,13.85,80000,-1.38,20250106,75000,5.20,20250210,86200,-8.47,20240820,69300,13.85,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,100840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,1000,2,1.28,4102900,52,260.00,78900,79000,78900,101400,54600,78000,78901.92,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,69300,20240315,14.00,80000,-1.25,20250106,75000,5.33,20250210,86200,-8.35,20240820,69300,14.00,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250318,090842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,0,3,0.00,0,0,0.00,0,0,0,101400,54600,78000,0.00,0.37,0,0,80400,79200,78600,77400,76800,78900,77100,24,23400,1000,57720,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,69300,20240315,12.55,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250317,160836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-100,5,-0.13,1567300,20,23.81,79800,79800,78000,101500,54700,78100,78365.00,0.37,0,-14,78100,78100,78100,78100,78100,78100,78100,24,23400,1000,57790,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,69300,20240315,12.55,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240319,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N
20250317,150835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-100,5,-0.13,1489300,19,22.62,79800,79800,78000,101500,54700,78100,78384.21,0.37,0,-14,78100,78100,78100,78100,78100,78100,78100,24,23400,1000,57790,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,69300,20240315,12.55,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240319,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N
20250317,140837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79300,1200,2,1.54,397300,5,5.95,79800,79800,79300,101500,54700,78100,79460.00,0.37,0,0,78100,78100,78100,78100,78100,78100,78100,24,23400,1000,57790,100,1,2199268,1744,6.48,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.00,69300,20240315,14.43,80000,-0.88,20250106,75000,5.73,20250210,86200,-8.00,20240820,69300,14.43,20240319,0.00,N,134380,1000,24 억,,8115,N,N,0,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 160837 57 100.00 KOSPI 화학 N N N N N 78900 900 2 1.15 15063400 191 955.00 78900 79000 78300 101400 54600 78000 78865.97 0.37 0 -1 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1735 6.44 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.47 69300 20240315 13.85 80000 -1.38 20250106 75000 5.20 20250210 86200 -8.47 20240820 69300 13.85 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
3 20250318 150841 57 100.00 KOSPI 화학 N N N N N 78900 900 2 1.15 14116600 179 895.00 78900 79000 78300 101400 54600 78000 78863.69 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1735 6.44 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.47 69300 20240315 13.85 80000 -1.38 20250106 75000 5.20 20250210 86200 -8.47 20240820 69300 13.85 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
4 20250318 140838 57 100.00 KOSPI 화학 N N N N N 78500 500 2 0.64 13723700 174 870.00 78900 79000 78300 101400 54600 78000 78871.84 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1726 6.41 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.93 69300 20240315 13.28 80000 -1.88 20250106 75000 4.67 20250210 86200 -8.93 20240820 69300 13.28 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
5 20250318 130838 57 100.00 KOSPI 화학 N N N N N 78900 900 2 1.15 13331200 169 845.00 78900 79000 78300 101400 54600 78000 78882.84 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1735 6.44 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.47 69300 20240315 13.85 80000 -1.38 20250106 75000 5.20 20250210 86200 -8.47 20240820 69300 13.85 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
6 20250318 120839 57 100.00 KOSPI 화학 N N N N N 78900 900 2 1.15 4573300 58 290.00 78900 79000 78300 101400 54600 78000 78850.00 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 69300 20240315 13.85 80000 -1.38 20250106 75000 5.20 20250210 86200 -8.47 20240820 69300 13.85 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
7 20250318 110837 57 100.00 KOSPI 화학 N N N N N 78900 900 2 1.15 4573300 58 290.00 78900 79000 78300 101400 54600 78000 78850.00 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 69300 20240315 13.85 80000 -1.38 20250106 75000 5.20 20250210 86200 -8.47 20240820 69300 13.85 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
8 20250318 100840 57 100.00 KOSPI 화학 N N N N N 79000 1000 2 1.28 4102900 52 260.00 78900 79000 78900 101400 54600 78000 78901.92 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1737 6.45 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.35 69300 20240315 14.00 80000 -1.25 20250106 75000 5.33 20250210 86200 -8.35 20240820 69300 14.00 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
9 20250318 090842 57 100.00 KOSPI 화학 N N N N N 78000 0 3 0.00 0 0 0.00 0 0 0 101400 54600 78000 0.00 0.37 0 0 80400 79200 78600 77400 76800 78900 77100 24 23400 1000 57720 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 69300 20240315 12.55 80000 -2.50 20250106 75000 4.00 20250210 86200 -9.51 20240820 69300 12.55 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
10 20250317 160836 57 100.00 KOSPI 화학 N N N N N 78000 -100 5 -0.13 1567300 20 23.81 79800 79800 78000 101500 54700 78100 78365.00 0.37 0 -14 78100 78100 78100 78100 78100 78100 78100 24 23400 1000 57790 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 69300 20240315 12.55 80000 -2.50 20250106 75000 4.00 20250210 86200 -9.51 20240820 69300 12.55 20240319 0.00 N 134380 1000 24 억 8115 N N 1 N 00 N
11 20250317 150835 57 100.00 KOSPI 화학 N N N N N 78000 -100 5 -0.13 1489300 19 22.62 79800 79800 78000 101500 54700 78100 78384.21 0.37 0 -14 78100 78100 78100 78100 78100 78100 78100 24 23400 1000 57790 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 69300 20240315 12.55 80000 -2.50 20250106 75000 4.00 20250210 86200 -9.51 20240820 69300 12.55 20240319 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N
12 20250317 140837 57 100.00 KOSPI 화학 N N N N N 79300 1200 2 1.54 397300 5 5.95 79800 79800 79300 101500 54700 78100 79460.00 0.37 0 0 78100 78100 78100 78100 78100 78100 78100 24 23400 1000 57790 100 1 2199268 1744 6.48 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.00 69300 20240315 14.43 80000 -0.88 20250106 75000 5.73 20250210 86200 -8.00 20240820 69300 14.43 20240319 0.00 N 134380 1000 24 억 8115 N N 0 N 00 N