ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018250/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
20250317,160330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14400,150,2,1.05,653711500,45582,161.00,14250,14490,14200,18520,9980,14250,14341.44,3.68,0,-1051,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3803,7.80,0.94,12,0.17,1846.00,15265.00,26650,20240531,-45.97,11700,20250203,23.08,14650,-1.71,20250313,11700,23.08,20250203,26650,-45.97,20240531,11700,23.08,20250203,0.95,N,018250,1000,264 억,,971492,N,N,12,N,00,N
20250317,150329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,90,2,0.63,600693440,41894,147.97,14250,14490,14200,18520,9980,14250,14338.41,3.68,0,-1194,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3787,7.77,0.94,12,0.16,1846.00,15265.00,26650,20240531,-46.19,11700,20250203,22.56,14650,-2.12,20250313,11700,22.56,20250203,26650,-46.19,20240531,11700,22.56,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,140329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14360,110,2,0.77,540552540,37698,133.15,14250,14490,14200,18520,9980,14250,14339.02,3.68,0,-2048,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3792,7.78,0.94,12,0.14,1846.00,15265.00,26650,20240531,-46.12,11700,20250203,22.74,14650,-1.98,20250313,11700,22.74,20250203,26650,-46.12,20240531,11700,22.74,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,130328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,140,2,0.98,529177160,36906,130.35,14250,14490,14200,18520,9980,14250,14338.51,3.68,0,-1850,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3800,7.80,0.94,12,0.14,1846.00,15265.00,26650,20240531,-46.00,11700,20250203,22.99,14650,-1.77,20250313,11700,22.99,20250203,26650,-46.00,20240531,11700,22.99,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,120328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,60,2,0.42,481442310,33585,118.62,14250,14490,14200,18520,9980,14250,14335.04,3.68,0,-3180,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3779,7.75,0.94,12,0.13,1846.00,15265.00,26650,20240531,-46.30,11700,20250203,22.31,14650,-2.32,20250313,11700,22.31,20250203,26650,-46.30,20240531,11700,22.31,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,110328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14380,130,2,0.91,398177860,27773,98.10,14250,14490,14200,18520,9980,14250,14336.87,3.68,0,-520,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3798,7.79,0.94,12,0.11,1846.00,15265.00,26650,20240531,-46.04,11700,20250203,22.91,14650,-1.84,20250313,11700,22.91,20250203,26650,-46.04,20240531,11700,22.91,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,100330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,180,2,1.26,195613460,13669,48.28,14250,14490,14200,18520,9980,14250,14310.74,3.68,0,2300,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3811,7.82,0.95,12,0.05,1846.00,15265.00,26650,20240531,-45.85,11700,20250203,23.33,14650,-1.50,20250313,11700,23.33,20250203,26650,-45.85,20240531,11700,23.33,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250317,090329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,20,2,0.14,6825870,479,1.69,14250,14270,14250,18520,9980,14250,14250.25,3.68,0,-58,14423,14336,14263,14176,14103,14380,14220,264,4270,1000,10260,10,1,26409935,3769,7.73,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.45,11700,20250203,21.97,14650,-2.59,20250313,11700,21.97,20250203,26650,-46.45,20240531,11700,21.97,20250203,0.95,N,018250,1000,264 억,,971492,N,N,612,N,00,N
20250314,160328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-50,5,-0.35,403351220,28311,29.43,14240,14350,14190,18590,10010,14300,14247.15,3.68,0,-1403,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3763,7.72,0.93,12,0.11,1846.00,15265.00,26650,20240531,-46.53,11700,20250203,21.79,14650,-2.73,20250313,11700,21.79,20250203,26650,-46.53,20240531,11700,21.79,20250203,0.96,N,018250,1000,264 억,,971978,N,N,612,N,00,N
20250314,150330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-90,5,-0.63,353619375,24815,25.80,14240,14350,14200,18590,10010,14300,14250.23,3.68,0,-608,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3753,7.70,0.93,12,0.09,1846.00,15265.00,26650,20240531,-46.68,11700,20250203,21.45,14650,-3.00,20250313,11700,21.45,20250203,26650,-46.68,20240531,11700,21.45,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,N,00,N
20250314,140328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-70,5,-0.49,235658125,16520,17.17,14240,14350,14200,18590,10010,14300,14265.02,3.68,0,1274,14906,14602,14346,14042,13786,14475,13915,264,4290,1000,10290,10,1,26409935,3758,7.71,0.93,12,0.06,1846.00,15265.00,26650,20240531,-46.60,11700,20250203,21.62,14650,-2.87,20250313,11700,21.62,20250203,26650,-46.60,20240531,11700,21.62,20250203,0.96,N,018250,1000,264 억,,971978,N,N,3174,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 20250317 160330 55 60.00 KOSPI 화학 N N N Y 60 N 14400 150 2 1.05 653711500 45582 161.00 14250 14490 14200 18520 9980 14250 14341.44 3.68 0 -1051 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3803 7.80 0.94 12 0.17 1846.00 15265.00 26650 20240531 -45.97 11700 20250203 23.08 14650 -1.71 20250313 11700 23.08 20250203 26650 -45.97 20240531 11700 23.08 20250203 0.95 N 018250 1000 264 억 971492 N N 12 N 00 N
3 20250317 150329 55 60.00 KOSPI 화학 N N N Y 60 N 14340 90 2 0.63 600693440 41894 147.97 14250 14490 14200 18520 9980 14250 14338.41 3.68 0 -1194 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3787 7.77 0.94 12 0.16 1846.00 15265.00 26650 20240531 -46.19 11700 20250203 22.56 14650 -2.12 20250313 11700 22.56 20250203 26650 -46.19 20240531 11700 22.56 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
4 20250317 140329 55 60.00 KOSPI 화학 N N N Y 60 N 14360 110 2 0.77 540552540 37698 133.15 14250 14490 14200 18520 9980 14250 14339.02 3.68 0 -2048 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3792 7.78 0.94 12 0.14 1846.00 15265.00 26650 20240531 -46.12 11700 20250203 22.74 14650 -1.98 20250313 11700 22.74 20250203 26650 -46.12 20240531 11700 22.74 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
5 20250317 130328 55 60.00 KOSPI 화학 N N N Y 60 N 14390 140 2 0.98 529177160 36906 130.35 14250 14490 14200 18520 9980 14250 14338.51 3.68 0 -1850 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3800 7.80 0.94 12 0.14 1846.00 15265.00 26650 20240531 -46.00 11700 20250203 22.99 14650 -1.77 20250313 11700 22.99 20250203 26650 -46.00 20240531 11700 22.99 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
6 20250317 120328 55 60.00 KOSPI 화학 N N N Y 60 N 14310 60 2 0.42 481442310 33585 118.62 14250 14490 14200 18520 9980 14250 14335.04 3.68 0 -3180 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3779 7.75 0.94 12 0.13 1846.00 15265.00 26650 20240531 -46.30 11700 20250203 22.31 14650 -2.32 20250313 11700 22.31 20250203 26650 -46.30 20240531 11700 22.31 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
7 20250317 110328 55 60.00 KOSPI 화학 N N N Y 60 N 14380 130 2 0.91 398177860 27773 98.10 14250 14490 14200 18520 9980 14250 14336.87 3.68 0 -520 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3798 7.79 0.94 12 0.11 1846.00 15265.00 26650 20240531 -46.04 11700 20250203 22.91 14650 -1.84 20250313 11700 22.91 20250203 26650 -46.04 20240531 11700 22.91 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
8 20250317 100330 55 60.00 KOSPI 화학 N N N Y 60 N 14430 180 2 1.26 195613460 13669 48.28 14250 14490 14200 18520 9980 14250 14310.74 3.68 0 2300 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3811 7.82 0.95 12 0.05 1846.00 15265.00 26650 20240531 -45.85 11700 20250203 23.33 14650 -1.50 20250313 11700 23.33 20250203 26650 -45.85 20240531 11700 23.33 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
9 20250317 090329 55 60.00 KOSPI 화학 N N N Y 60 N 14270 20 2 0.14 6825870 479 1.69 14250 14270 14250 18520 9980 14250 14250.25 3.68 0 -58 14423 14336 14263 14176 14103 14380 14220 264 4270 1000 10260 10 1 26409935 3769 7.73 0.93 12 0.00 1846.00 15265.00 26650 20240531 -46.45 11700 20250203 21.97 14650 -2.59 20250313 11700 21.97 20250203 26650 -46.45 20240531 11700 21.97 20250203 0.95 N 018250 1000 264 억 971492 N N 612 N 00 N
10 20250314 160328 55 60.00 KOSPI 화학 N N N Y 60 N 14250 -50 5 -0.35 403351220 28311 29.43 14240 14350 14190 18590 10010 14300 14247.15 3.68 0 -1403 14906 14602 14346 14042 13786 14475 13915 264 4290 1000 10290 10 1 26409935 3763 7.72 0.93 12 0.11 1846.00 15265.00 26650 20240531 -46.53 11700 20250203 21.79 14650 -2.73 20250313 11700 21.79 20250203 26650 -46.53 20240531 11700 21.79 20250203 0.96 N 018250 1000 264 억 971978 N N 612 N 00 N
11 20250314 150330 55 60.00 KOSPI 화학 N N N Y 60 N 14210 -90 5 -0.63 353619375 24815 25.80 14240 14350 14200 18590 10010 14300 14250.23 3.68 0 -608 14906 14602 14346 14042 13786 14475 13915 264 4290 1000 10290 10 1 26409935 3753 7.70 0.93 12 0.09 1846.00 15265.00 26650 20240531 -46.68 11700 20250203 21.45 14650 -3.00 20250313 11700 21.45 20250203 26650 -46.68 20240531 11700 21.45 20250203 0.96 N 018250 1000 264 억 971978 N N 3174 N 00 N
12 20250314 140328 55 60.00 KOSPI 화학 N N N Y 60 N 14230 -70 5 -0.49 235658125 16520 17.17 14240 14350 14200 18590 10010 14300 14265.02 3.68 0 1274 14906 14602 14346 14042 13786 14475 13915 264 4290 1000 10290 10 1 26409935 3758 7.71 0.93 12 0.06 1846.00 15265.00 26650 20240531 -46.60 11700 20250203 21.62 14650 -2.87 20250313 11700 21.62 20250203 26650 -46.60 20240531 11700 21.62 20250203 0.96 N 018250 1000 264 억 971978 N N 3174 N 00 N