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
226320/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
20250318,161008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11250,-80,5,-0.71,82691265,7299,42.91,11240,11470,11240,14720,7940,11330,11329.12,0.32,0,-636,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2467,72.58,0.67,12,0.03,155.00,16829.00,17920,20240524,-37.22,9950,20241209,13.07,12600,-10.71,20250121,10450,7.66,20250102,17920,-37.22,20240524,9950,13.07,20241209,1.05,N,226320,500,109 억,,70102,N,N,485,N,00,N
20250318,151012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,-30,5,-0.26,74994785,6615,38.89,11240,11470,11240,14720,7940,11330,11337.08,0.32,0,-538,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2478,72.90,0.67,12,0.03,155.00,16829.00,17920,20240524,-36.94,9950,20241209,13.57,12600,-10.32,20250121,10450,8.13,20250102,17920,-36.94,20240524,9950,13.57,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250318,141009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11300,-30,5,-0.26,71888640,6340,37.27,11240,11470,11240,14720,7940,11330,11338.90,0.32,0,-513,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2478,72.90,0.67,12,0.03,155.00,16829.00,17920,20240524,-36.94,9950,20241209,13.57,12600,-10.32,20250121,10450,8.13,20250102,17920,-36.94,20240524,9950,13.57,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250318,131008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11320,-10,5,-0.09,60466860,5328,31.32,11240,11470,11240,14720,7940,11330,11348.89,0.32,0,-547,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2482,73.03,0.67,12,0.02,155.00,16829.00,17920,20240524,-36.83,9950,20241209,13.77,12600,-10.16,20250121,10450,8.33,20250102,17920,-36.83,20240524,9950,13.77,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250318,121010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11330,0,3,0.00,51967560,4578,26.91,11240,11470,11240,14720,7940,11330,11351.59,0.32,0,-490,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2485,73.10,0.67,12,0.02,155.00,16829.00,17920,20240524,-36.77,9950,20241209,13.87,12600,-10.08,20250121,10450,8.42,20250102,17920,-36.77,20240524,9950,13.87,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250318,111009,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11330,0,3,0.00,48633880,4284,25.19,11240,11470,11240,14720,7940,11330,11352.45,0.32,0,-655,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2485,73.10,0.67,12,0.02,155.00,16829.00,17920,20240524,-36.77,9950,20241209,13.87,12600,-10.08,20250121,10450,8.42,20250102,17920,-36.77,20240524,9950,13.87,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250318,101011,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11380,50,2,0.44,25219590,2221,13.06,11240,11470,11240,14720,7940,11330,11355.06,0.32,0,-1082,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2496,73.42,0.68,12,0.01,155.00,16829.00,17920,20240524,-36.50,9950,20241209,14.37,12600,-9.68,20250121,10450,8.90,20250102,17920,-36.50,20240524,9950,14.37,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250318,091014,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11340,10,2,0.09,2823560,251,1.48,11240,11470,11240,14720,7940,11330,11249.24,0.32,0,-39,11610,11470,11350,11210,11090,11540,11280,110,3390,500,8380,10,1,21929315,2487,73.16,0.67,12,0.00,155.00,16829.00,17920,20240524,-36.72,9950,20241209,13.97,12600,-10.00,20250121,10450,8.52,20250102,17920,-36.72,20240524,9950,13.97,20241209,1.05,N,226320,500,109 억,,70102,N,N,680,N,00,N
20250317,161006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11330,60,2,0.53,192885465,17010,248.47,11250,11490,11230,14650,7890,11270,11339.53,0.33,0,-1583,11583,11426,11163,11006,10743,11505,11085,110,3380,500,8330,10,1,21929315,2485,73.10,0.67,12,0.08,155.00,16829.00,17920,20240524,-36.77,9950,20241209,13.87,12600,-10.08,20250121,10450,8.42,20250102,17920,-36.77,20240524,9950,13.87,20241209,1.05,N,226320,500,109 억,,71683,N,N,680,N,00,N
20250317,151005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11390,120,2,1.06,180820915,15946,232.92,11250,11490,11230,14650,7890,11270,11339.58,0.33,0,-1695,11583,11426,11163,11006,10743,11505,11085,110,3380,500,8330,10,1,21929315,2498,73.48,0.68,12,0.07,155.00,16829.00,17920,20240524,-36.44,9950,20241209,14.47,12600,-9.60,20250121,10450,9.00,20250102,17920,-36.44,20240524,9950,14.47,20241209,1.05,N,226320,500,109 억,,71683,N,N,279,N,00,N
20250317,141008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11390,120,2,1.06,169234225,14928,218.05,11250,11490,11230,14650,7890,11270,11336.70,0.33,0,-1288,11583,11426,11163,11006,10743,11505,11085,110,3380,500,8330,10,1,21929315,2498,73.48,0.68,12,0.07,155.00,16829.00,17920,20240524,-36.44,9950,20241209,14.47,12600,-9.60,20250121,10450,9.00,20250102,17920,-36.44,20240524,9950,14.47,20241209,1.05,N,226320,500,109 억,,71683,N,N,279,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 161008 55 60.00 KOSPI 화학 N N N Y 60 N 11250 -80 5 -0.71 82691265 7299 42.91 11240 11470 11240 14720 7940 11330 11329.12 0.32 0 -636 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2467 72.58 0.67 12 0.03 155.00 16829.00 17920 20240524 -37.22 9950 20241209 13.07 12600 -10.71 20250121 10450 7.66 20250102 17920 -37.22 20240524 9950 13.07 20241209 1.05 N 226320 500 109 억 70102 N N 485 N 00 N
3 20250318 151012 55 60.00 KOSPI 화학 N N N Y 60 N 11300 -30 5 -0.26 74994785 6615 38.89 11240 11470 11240 14720 7940 11330 11337.08 0.32 0 -538 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2478 72.90 0.67 12 0.03 155.00 16829.00 17920 20240524 -36.94 9950 20241209 13.57 12600 -10.32 20250121 10450 8.13 20250102 17920 -36.94 20240524 9950 13.57 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
4 20250318 141009 55 60.00 KOSPI 화학 N N N Y 60 N 11300 -30 5 -0.26 71888640 6340 37.27 11240 11470 11240 14720 7940 11330 11338.90 0.32 0 -513 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2478 72.90 0.67 12 0.03 155.00 16829.00 17920 20240524 -36.94 9950 20241209 13.57 12600 -10.32 20250121 10450 8.13 20250102 17920 -36.94 20240524 9950 13.57 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
5 20250318 131008 55 60.00 KOSPI 화학 N N N Y 60 N 11320 -10 5 -0.09 60466860 5328 31.32 11240 11470 11240 14720 7940 11330 11348.89 0.32 0 -547 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2482 73.03 0.67 12 0.02 155.00 16829.00 17920 20240524 -36.83 9950 20241209 13.77 12600 -10.16 20250121 10450 8.33 20250102 17920 -36.83 20240524 9950 13.77 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
6 20250318 121010 55 60.00 KOSPI 화학 N N N Y 60 N 11330 0 3 0.00 51967560 4578 26.91 11240 11470 11240 14720 7940 11330 11351.59 0.32 0 -490 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2485 73.10 0.67 12 0.02 155.00 16829.00 17920 20240524 -36.77 9950 20241209 13.87 12600 -10.08 20250121 10450 8.42 20250102 17920 -36.77 20240524 9950 13.87 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
7 20250318 111009 55 60.00 KOSPI 화학 N N N Y 60 N 11330 0 3 0.00 48633880 4284 25.19 11240 11470 11240 14720 7940 11330 11352.45 0.32 0 -655 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2485 73.10 0.67 12 0.02 155.00 16829.00 17920 20240524 -36.77 9950 20241209 13.87 12600 -10.08 20250121 10450 8.42 20250102 17920 -36.77 20240524 9950 13.87 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
8 20250318 101011 55 60.00 KOSPI 화학 N N N Y 60 N 11380 50 2 0.44 25219590 2221 13.06 11240 11470 11240 14720 7940 11330 11355.06 0.32 0 -1082 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2496 73.42 0.68 12 0.01 155.00 16829.00 17920 20240524 -36.50 9950 20241209 14.37 12600 -9.68 20250121 10450 8.90 20250102 17920 -36.50 20240524 9950 14.37 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
9 20250318 091014 55 60.00 KOSPI 화학 N N N Y 60 N 11340 10 2 0.09 2823560 251 1.48 11240 11470 11240 14720 7940 11330 11249.24 0.32 0 -39 11610 11470 11350 11210 11090 11540 11280 110 3390 500 8380 10 1 21929315 2487 73.16 0.67 12 0.00 155.00 16829.00 17920 20240524 -36.72 9950 20241209 13.97 12600 -10.00 20250121 10450 8.52 20250102 17920 -36.72 20240524 9950 13.97 20241209 1.05 N 226320 500 109 억 70102 N N 680 N 00 N
10 20250317 161006 55 60.00 KOSPI 화학 N N N Y 60 N 11330 60 2 0.53 192885465 17010 248.47 11250 11490 11230 14650 7890 11270 11339.53 0.33 0 -1583 11583 11426 11163 11006 10743 11505 11085 110 3380 500 8330 10 1 21929315 2485 73.10 0.67 12 0.08 155.00 16829.00 17920 20240524 -36.77 9950 20241209 13.87 12600 -10.08 20250121 10450 8.42 20250102 17920 -36.77 20240524 9950 13.87 20241209 1.05 N 226320 500 109 억 71683 N N 680 N 00 N
11 20250317 151005 55 60.00 KOSPI 화학 N N N Y 60 N 11390 120 2 1.06 180820915 15946 232.92 11250 11490 11230 14650 7890 11270 11339.58 0.33 0 -1695 11583 11426 11163 11006 10743 11505 11085 110 3380 500 8330 10 1 21929315 2498 73.48 0.68 12 0.07 155.00 16829.00 17920 20240524 -36.44 9950 20241209 14.47 12600 -9.60 20250121 10450 9.00 20250102 17920 -36.44 20240524 9950 14.47 20241209 1.05 N 226320 500 109 억 71683 N N 279 N 00 N
12 20250317 141008 55 60.00 KOSPI 화학 N N N Y 60 N 11390 120 2 1.06 169234225 14928 218.05 11250 11490 11230 14650 7890 11270 11336.70 0.33 0 -1288 11583 11426 11163 11006 10743 11505 11085 110 3380 500 8330 10 1 21929315 2498 73.48 0.68 12 0.07 155.00 16829.00 17920 20240524 -36.44 9950 20241209 14.47 12600 -9.60 20250121 10450 9.00 20250102 17920 -36.44 20240524 9950 14.47 20241209 1.05 N 226320 500 109 억 71683 N N 279 N 00 N