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
178920/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
20250318,160912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17900,-300,5,-1.65,3043287710,170352,162.16,18360,18360,17580,23650,12740,18200,17864.69,8.69,0,7367,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5257,22.49,1.56,12,0.58,796.00,11507.00,34350,20240716,-47.89,14250,20241209,25.61,22900,-21.83,20250211,16220,10.36,20250203,34350,-47.89,20240716,14250,25.61,20241209,0.99,N,178920,500,146 억,,2550588,N,N,7,N,00,N
20250318,150916,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17840,-360,5,-1.98,2936724750,164389,156.49,18360,18360,17580,23650,12740,18200,17864.48,8.69,0,6149,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5239,22.41,1.55,12,0.56,796.00,11507.00,34350,20240716,-48.06,14250,20241209,25.19,22900,-22.10,20250211,16220,9.99,20250203,34350,-48.06,20240716,14250,25.19,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250318,140913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17700,-500,5,-2.75,2617803105,146423,139.39,18360,18360,17580,23650,12740,18200,17878.36,8.69,0,-3500,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5198,22.24,1.54,12,0.50,796.00,11507.00,34350,20240716,-48.47,14250,20241209,24.21,22900,-22.71,20250211,16220,9.12,20250203,34350,-48.47,20240716,14250,24.21,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250318,130913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17690,-510,5,-2.80,2200092270,122777,116.88,18360,18360,17580,23650,12740,18200,17919.42,8.69,0,-12810,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5195,22.22,1.54,12,0.42,796.00,11507.00,34350,20240716,-48.50,14250,20241209,24.14,22900,-22.75,20250211,16220,9.06,20250203,34350,-48.50,20240716,14250,24.14,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250318,120913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17720,-480,5,-2.64,1676233925,93123,88.65,18360,18360,17710,23650,12740,18200,18000.21,8.69,0,-13456,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5204,22.26,1.54,12,0.32,796.00,11507.00,34350,20240716,-48.41,14250,20241209,24.35,22900,-22.62,20250211,16220,9.25,20250203,34350,-48.41,20240716,14250,24.35,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250318,110911,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17940,-260,5,-1.43,1045474440,57740,54.96,18360,18360,17930,23650,12740,18200,18106.59,8.69,0,-5634,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5268,22.54,1.56,12,0.20,796.00,11507.00,34350,20240716,-47.77,14250,20241209,25.89,22900,-21.66,20250211,16220,10.60,20250203,34350,-47.77,20240716,14250,25.89,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250318,100915,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18220,20,2,0.11,388161480,21326,20.30,18360,18360,18055,23650,12740,18200,18201.33,8.69,0,-1871,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5351,22.89,1.58,12,0.07,796.00,11507.00,34350,20240716,-46.96,14250,20241209,27.86,22900,-20.44,20250211,16220,12.33,20250203,34350,-46.96,20240716,14250,27.86,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250318,090917,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18200,0,3,0.00,90614800,4986,4.75,18360,18360,18055,23650,12740,18200,18173.85,8.69,0,261,18746,18472,18236,17962,17726,18610,18100,147,5450,500,13100,10,1,29366322,5345,22.86,1.58,12,0.02,796.00,11507.00,34350,20240716,-47.02,14250,20241209,27.72,22900,-20.52,20250211,16220,12.21,20250203,34350,-47.02,20240716,14250,27.72,20241209,0.99,N,178920,500,146 억,,2550588,N,N,26,N,00,N
20250317,160911,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18200,210,2,1.17,1901956590,104716,67.91,18120,18510,18000,23350,12600,17990,18163.01,8.65,0,8780,19456,18722,18326,17592,17196,18525,17395,147,5360,500,12950,10,1,29366322,5345,22.86,1.58,12,0.36,796.00,11507.00,34350,20240716,-47.02,14250,20241209,27.72,22900,-20.52,20250211,16220,12.21,20250203,34350,-47.02,20240716,14250,27.72,20241209,0.98,N,178920,500,146 억,,2540803,N,N,26,N,00,N
20250317,150910,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18030,40,2,0.22,1708610685,94031,60.99,18120,18510,18000,23350,12600,17990,18170.76,8.65,0,8589,19456,18722,18326,17592,17196,18525,17395,147,5360,500,12950,10,1,29366322,5295,22.65,1.57,12,0.32,796.00,11507.00,34350,20240716,-47.51,14250,20241209,26.53,22900,-21.27,20250211,16220,11.16,20250203,34350,-47.51,20240716,14250,26.53,20241209,0.98,N,178920,500,146 억,,2540803,N,N,428,N,00,N
20250317,140912,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18070,80,2,0.44,1420657345,78079,50.64,18120,18510,18000,23350,12600,17990,18195.18,8.65,0,2600,19456,18722,18326,17592,17196,18525,17395,147,5360,500,12950,10,1,29366322,5306,22.70,1.57,12,0.27,796.00,11507.00,34350,20240716,-47.39,14250,20241209,26.81,22900,-21.09,20250211,16220,11.41,20250203,34350,-47.39,20240716,14250,26.81,20241209,0.98,N,178920,500,146 억,,2540803,N,N,428,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 160912 55 60.00 KOSPI200 화학 N N N Y 60 N 17900 -300 5 -1.65 3043287710 170352 162.16 18360 18360 17580 23650 12740 18200 17864.69 8.69 0 7367 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5257 22.49 1.56 12 0.58 796.00 11507.00 34350 20240716 -47.89 14250 20241209 25.61 22900 -21.83 20250211 16220 10.36 20250203 34350 -47.89 20240716 14250 25.61 20241209 0.99 N 178920 500 146 억 2550588 N N 7 N 00 N
3 20250318 150916 55 60.00 KOSPI200 화학 N N N Y 60 N 17840 -360 5 -1.98 2936724750 164389 156.49 18360 18360 17580 23650 12740 18200 17864.48 8.69 0 6149 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5239 22.41 1.55 12 0.56 796.00 11507.00 34350 20240716 -48.06 14250 20241209 25.19 22900 -22.10 20250211 16220 9.99 20250203 34350 -48.06 20240716 14250 25.19 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
4 20250318 140913 55 60.00 KOSPI200 화학 N N N Y 60 N 17700 -500 5 -2.75 2617803105 146423 139.39 18360 18360 17580 23650 12740 18200 17878.36 8.69 0 -3500 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5198 22.24 1.54 12 0.50 796.00 11507.00 34350 20240716 -48.47 14250 20241209 24.21 22900 -22.71 20250211 16220 9.12 20250203 34350 -48.47 20240716 14250 24.21 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
5 20250318 130913 55 60.00 KOSPI200 화학 N N N Y 60 N 17690 -510 5 -2.80 2200092270 122777 116.88 18360 18360 17580 23650 12740 18200 17919.42 8.69 0 -12810 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5195 22.22 1.54 12 0.42 796.00 11507.00 34350 20240716 -48.50 14250 20241209 24.14 22900 -22.75 20250211 16220 9.06 20250203 34350 -48.50 20240716 14250 24.14 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
6 20250318 120913 55 60.00 KOSPI200 화학 N N N Y 60 N 17720 -480 5 -2.64 1676233925 93123 88.65 18360 18360 17710 23650 12740 18200 18000.21 8.69 0 -13456 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5204 22.26 1.54 12 0.32 796.00 11507.00 34350 20240716 -48.41 14250 20241209 24.35 22900 -22.62 20250211 16220 9.25 20250203 34350 -48.41 20240716 14250 24.35 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
7 20250318 110911 55 60.00 KOSPI200 화학 N N N Y 60 N 17940 -260 5 -1.43 1045474440 57740 54.96 18360 18360 17930 23650 12740 18200 18106.59 8.69 0 -5634 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5268 22.54 1.56 12 0.20 796.00 11507.00 34350 20240716 -47.77 14250 20241209 25.89 22900 -21.66 20250211 16220 10.60 20250203 34350 -47.77 20240716 14250 25.89 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
8 20250318 100915 55 60.00 KOSPI200 화학 N N N Y 60 N 18220 20 2 0.11 388161480 21326 20.30 18360 18360 18055 23650 12740 18200 18201.33 8.69 0 -1871 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5351 22.89 1.58 12 0.07 796.00 11507.00 34350 20240716 -46.96 14250 20241209 27.86 22900 -20.44 20250211 16220 12.33 20250203 34350 -46.96 20240716 14250 27.86 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
9 20250318 090917 55 60.00 KOSPI200 화학 N N N Y 60 N 18200 0 3 0.00 90614800 4986 4.75 18360 18360 18055 23650 12740 18200 18173.85 8.69 0 261 18746 18472 18236 17962 17726 18610 18100 147 5450 500 13100 10 1 29366322 5345 22.86 1.58 12 0.02 796.00 11507.00 34350 20240716 -47.02 14250 20241209 27.72 22900 -20.52 20250211 16220 12.21 20250203 34350 -47.02 20240716 14250 27.72 20241209 0.99 N 178920 500 146 억 2550588 N N 26 N 00 N
10 20250317 160911 55 60.00 KOSPI200 화학 N N N Y 60 N 18200 210 2 1.17 1901956590 104716 67.91 18120 18510 18000 23350 12600 17990 18163.01 8.65 0 8780 19456 18722 18326 17592 17196 18525 17395 147 5360 500 12950 10 1 29366322 5345 22.86 1.58 12 0.36 796.00 11507.00 34350 20240716 -47.02 14250 20241209 27.72 22900 -20.52 20250211 16220 12.21 20250203 34350 -47.02 20240716 14250 27.72 20241209 0.98 N 178920 500 146 억 2540803 N N 26 N 00 N
11 20250317 150910 55 60.00 KOSPI200 화학 N N N Y 60 N 18030 40 2 0.22 1708610685 94031 60.99 18120 18510 18000 23350 12600 17990 18170.76 8.65 0 8589 19456 18722 18326 17592 17196 18525 17395 147 5360 500 12950 10 1 29366322 5295 22.65 1.57 12 0.32 796.00 11507.00 34350 20240716 -47.51 14250 20241209 26.53 22900 -21.27 20250211 16220 11.16 20250203 34350 -47.51 20240716 14250 26.53 20241209 0.98 N 178920 500 146 억 2540803 N N 428 N 00 N
12 20250317 140912 55 60.00 KOSPI200 화학 N N N Y 60 N 18070 80 2 0.44 1420657345 78079 50.64 18120 18510 18000 23350 12600 17990 18195.18 8.65 0 2600 19456 18722 18326 17592 17196 18525 17395 147 5360 500 12950 10 1 29366322 5306 22.70 1.57 12 0.27 796.00 11507.00 34350 20240716 -47.39 14250 20241209 26.81 22900 -21.09 20250211 16220 11.41 20250203 34350 -47.39 20240716 14250 26.81 20241209 0.98 N 178920 500 146 억 2540803 N N 428 N 00 N