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
268280/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
20250318,161053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150000,800,2,0.54,44535250,298,25.28,150000,150000,149200,193900,104500,149200,149447.15,0.55,0,122,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7500,13.75,1.77,12,0.01,10913.00,84935.00,165200,20240523,-9.20,128200,20240909,17.00,150900,-0.60,20250102,131200,14.33,20250110,165200,-9.20,20240523,128200,17.00,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,151058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149800,600,2,0.40,40785250,273,23.16,150000,150000,149200,193900,104500,149200,149396.52,0.55,0,123,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7490,13.73,1.76,12,0.01,10913.00,84935.00,165200,20240523,-9.32,128200,20240909,16.85,150900,-0.73,20250102,131200,14.18,20250110,165200,-9.32,20240523,128200,16.85,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,141055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149650,450,2,0.30,34214950,229,19.42,150000,150000,149200,193900,104500,149200,149410.26,0.55,0,103,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7483,13.71,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.41,128200,20240909,16.73,150900,-0.83,20250102,131200,14.06,20250110,165200,-9.41,20240523,128200,16.73,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,131053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149300,100,2,0.07,33617400,225,19.08,150000,150000,149200,193900,104500,149200,149410.67,0.55,0,103,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7465,13.68,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.62,128200,20240909,16.46,150900,-1.06,20250102,131200,13.80,20250110,165200,-9.62,20240523,128200,16.46,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,121056,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149300,100,2,0.07,29284200,196,16.62,150000,150000,149200,193900,104500,149200,149409.18,0.55,0,92,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7465,13.68,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.62,128200,20240909,16.46,150900,-1.06,20250102,131200,13.80,20250110,165200,-9.62,20240523,128200,16.46,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,111054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149300,100,2,0.07,22560100,151,12.81,150000,150000,149200,193900,104500,149200,149404.64,0.55,0,66,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7465,13.68,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.62,128200,20240909,16.46,150900,-1.06,20250102,131200,13.80,20250110,165200,-9.62,20240523,128200,16.46,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,101057,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149400,200,2,0.13,2394300,16,1.36,150000,150000,149300,193900,104500,149200,149643.75,0.55,0,6,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7470,13.69,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.56,128200,20240909,16.54,150900,-0.99,20250102,131200,13.87,20250110,165200,-9.56,20240523,128200,16.54,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250318,091059,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150000,800,2,0.54,150000,1,0.08,150000,150000,150000,193900,104500,149200,150000.00,0.55,0,0,150733,149966,148733,147966,146733,150350,148350,26,44700,500,110400,100,1,5000000,7500,13.75,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.20,128200,20240909,17.00,150900,-0.60,20250102,131200,14.33,20250110,165200,-9.20,20240523,128200,17.00,20240909,0.00,N,268280,500,26 억,,27526,N,N,3,N,00,N
20250317,161051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149200,1800,2,1.22,171856100,1160,86.18,147500,149500,147500,191600,103200,147400,148151.81,0.53,0,968,148933,148166,147733,146966,146533,147950,146750,26,44200,500,109070,100,1,5000000,7460,40.53,1.94,12,0.02,3681.00,76813.00,165200,20240523,-9.69,128200,20240909,16.38,150900,-1.13,20250102,131200,13.72,20250110,165200,-9.69,20240523,128200,16.38,20240909,0.00,N,268280,500,26 억,,26558,N,N,3,N,00,N
20250317,151051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149200,1800,2,1.22,152606400,1031,76.60,147500,149500,147500,191600,103200,147400,148017.85,0.53,0,866,148933,148166,147733,146966,146533,147950,146750,26,44200,500,109070,100,1,5000000,7460,40.53,1.94,12,0.02,3681.00,76813.00,165200,20240523,-9.69,128200,20240909,16.38,150900,-1.13,20250102,131200,13.72,20250110,165200,-9.69,20240523,128200,16.38,20240909,0.00,N,268280,500,26 억,,26558,N,N,1,N,00,N
20250317,141053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149100,1700,2,1.15,140225500,948,70.43,147500,149500,147500,191600,103200,147400,147917.19,0.53,0,808,148933,148166,147733,146966,146533,147950,146750,26,44200,500,109070,100,1,5000000,7455,40.51,1.94,12,0.02,3681.00,76813.00,165200,20240523,-9.75,128200,20240909,16.30,150900,-1.19,20250102,131200,13.64,20250110,165200,-9.75,20240523,128200,16.30,20240909,0.00,N,268280,500,26 억,,26558,N,N,1,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 161053 57 100.00 KOSPI 화학 N N N N N 150000 800 2 0.54 44535250 298 25.28 150000 150000 149200 193900 104500 149200 149447.15 0.55 0 122 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7500 13.75 1.77 12 0.01 10913.00 84935.00 165200 20240523 -9.20 128200 20240909 17.00 150900 -0.60 20250102 131200 14.33 20250110 165200 -9.20 20240523 128200 17.00 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
3 20250318 151058 57 100.00 KOSPI 화학 N N N N N 149800 600 2 0.40 40785250 273 23.16 150000 150000 149200 193900 104500 149200 149396.52 0.55 0 123 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7490 13.73 1.76 12 0.01 10913.00 84935.00 165200 20240523 -9.32 128200 20240909 16.85 150900 -0.73 20250102 131200 14.18 20250110 165200 -9.32 20240523 128200 16.85 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
4 20250318 141055 57 100.00 KOSPI 화학 N N N N N 149650 450 2 0.30 34214950 229 19.42 150000 150000 149200 193900 104500 149200 149410.26 0.55 0 103 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7483 13.71 1.76 12 0.00 10913.00 84935.00 165200 20240523 -9.41 128200 20240909 16.73 150900 -0.83 20250102 131200 14.06 20250110 165200 -9.41 20240523 128200 16.73 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
5 20250318 131053 57 100.00 KOSPI 화학 N N N N N 149300 100 2 0.07 33617400 225 19.08 150000 150000 149200 193900 104500 149200 149410.67 0.55 0 103 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7465 13.68 1.76 12 0.00 10913.00 84935.00 165200 20240523 -9.62 128200 20240909 16.46 150900 -1.06 20250102 131200 13.80 20250110 165200 -9.62 20240523 128200 16.46 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
6 20250318 121056 57 100.00 KOSPI 화학 N N N N N 149300 100 2 0.07 29284200 196 16.62 150000 150000 149200 193900 104500 149200 149409.18 0.55 0 92 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7465 13.68 1.76 12 0.00 10913.00 84935.00 165200 20240523 -9.62 128200 20240909 16.46 150900 -1.06 20250102 131200 13.80 20250110 165200 -9.62 20240523 128200 16.46 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
7 20250318 111054 57 100.00 KOSPI 화학 N N N N N 149300 100 2 0.07 22560100 151 12.81 150000 150000 149200 193900 104500 149200 149404.64 0.55 0 66 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7465 13.68 1.76 12 0.00 10913.00 84935.00 165200 20240523 -9.62 128200 20240909 16.46 150900 -1.06 20250102 131200 13.80 20250110 165200 -9.62 20240523 128200 16.46 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
8 20250318 101057 57 100.00 KOSPI 화학 N N N N N 149400 200 2 0.13 2394300 16 1.36 150000 150000 149300 193900 104500 149200 149643.75 0.55 0 6 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7470 13.69 1.76 12 0.00 10913.00 84935.00 165200 20240523 -9.56 128200 20240909 16.54 150900 -0.99 20250102 131200 13.87 20250110 165200 -9.56 20240523 128200 16.54 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
9 20250318 091059 57 100.00 KOSPI 화학 N N N N N 150000 800 2 0.54 150000 1 0.08 150000 150000 150000 193900 104500 149200 150000.00 0.55 0 0 150733 149966 148733 147966 146733 150350 148350 26 44700 500 110400 100 1 5000000 7500 13.75 1.77 12 0.00 10913.00 84935.00 165200 20240523 -9.20 128200 20240909 17.00 150900 -0.60 20250102 131200 14.33 20250110 165200 -9.20 20240523 128200 17.00 20240909 0.00 N 268280 500 26 억 27526 N N 3 N 00 N
10 20250317 161051 57 100.00 KOSPI 화학 N N N N N 149200 1800 2 1.22 171856100 1160 86.18 147500 149500 147500 191600 103200 147400 148151.81 0.53 0 968 148933 148166 147733 146966 146533 147950 146750 26 44200 500 109070 100 1 5000000 7460 40.53 1.94 12 0.02 3681.00 76813.00 165200 20240523 -9.69 128200 20240909 16.38 150900 -1.13 20250102 131200 13.72 20250110 165200 -9.69 20240523 128200 16.38 20240909 0.00 N 268280 500 26 억 26558 N N 3 N 00 N
11 20250317 151051 57 100.00 KOSPI 화학 N N N N N 149200 1800 2 1.22 152606400 1031 76.60 147500 149500 147500 191600 103200 147400 148017.85 0.53 0 866 148933 148166 147733 146966 146533 147950 146750 26 44200 500 109070 100 1 5000000 7460 40.53 1.94 12 0.02 3681.00 76813.00 165200 20240523 -9.69 128200 20240909 16.38 150900 -1.13 20250102 131200 13.72 20250110 165200 -9.69 20240523 128200 16.38 20240909 0.00 N 268280 500 26 억 26558 N N 1 N 00 N
12 20250317 141053 57 100.00 KOSPI 화학 N N N N N 149100 1700 2 1.15 140225500 948 70.43 147500 149500 147500 191600 103200 147400 147917.19 0.53 0 808 148933 148166 147733 146966 146533 147950 146750 26 44200 500 109070 100 1 5000000 7455 40.51 1.94 12 0.02 3681.00 76813.00 165200 20240523 -9.75 128200 20240909 16.30 150900 -1.19 20250102 131200 13.64 20250110 165200 -9.75 20240523 128200 16.30 20240909 0.00 N 268280 500 26 억 26558 N N 1 N 00 N