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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,10,2,0.07,515086525,36529,68.83,14100,14250,14000,18250,9830,14040,14100.76,3.66,0,6453,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3711,7.61,0.92,12,0.14,1846.00,15265.00,26650,20240531,-47.28,11700,20250203,20.09,14350,-2.09,20250103,11700,20.09,20250203,26650,-47.28,20240531,11700,20.09,20250203,0.95,N,018250,1000,264 억,,966814,N,N,564,N,00,N
20250306,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,90,2,0.64,489930275,34741,65.46,14100,14250,14000,18250,9830,14040,14102.37,3.66,0,5902,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3732,7.65,0.93,12,0.13,1846.00,15265.00,26650,20240531,-46.98,11700,20250203,20.77,14350,-1.53,20250103,11700,20.77,20250203,26650,-46.98,20240531,11700,20.77,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250306,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,0,3,0.00,413639315,29314,55.24,14100,14250,14000,18250,9830,14040,14110.64,3.66,0,4248,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3708,7.61,0.92,12,0.11,1846.00,15265.00,26650,20240531,-47.32,11700,20250203,20.00,14350,-2.16,20250103,11700,20.00,20250203,26650,-47.32,20240531,11700,20.00,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250306,130319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,60,2,0.43,311168925,22010,41.47,14100,14250,14020,18250,9830,14040,14137.62,3.66,0,1767,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3724,7.64,0.92,12,0.08,1846.00,15265.00,26650,20240531,-47.09,11700,20250203,20.51,14350,-1.74,20250103,11700,20.51,20250203,26650,-47.09,20240531,11700,20.51,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250306,120320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,140,2,1.00,286726555,20281,38.22,14100,14250,14020,18250,9830,14040,14137.69,3.66,0,1766,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3745,7.68,0.93,12,0.08,1846.00,15265.00,26650,20240531,-46.79,11700,20250203,21.20,14350,-1.18,20250103,11700,21.20,20250203,26650,-46.79,20240531,11700,21.20,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250306,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,180,2,1.28,260393985,18424,34.72,14100,14250,14020,18250,9830,14040,14133.41,3.66,0,2326,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3755,7.70,0.93,12,0.07,1846.00,15265.00,26650,20240531,-46.64,11700,20250203,21.54,14350,-0.91,20250103,11700,21.54,20250203,26650,-46.64,20240531,11700,21.54,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250306,100320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,140,2,1.00,166724105,11826,22.28,14100,14240,14020,18250,9830,14040,14098.10,3.66,0,2302,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3745,7.68,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.79,11700,20250203,21.20,14350,-1.18,20250103,11700,21.20,20250203,26650,-46.79,20240531,11700,21.20,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250306,090322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,20,2,0.14,13844140,985,1.86,14100,14100,14040,18250,9830,14040,14054.96,3.66,0,-229,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3713,7.62,0.92,12,0.00,1846.00,15265.00,26650,20240531,-47.24,11700,20250203,20.17,14350,-2.02,20250103,11700,20.17,20250203,26650,-47.24,20240531,11700,20.17,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N
20250305,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,130,2,0.93,750471990,53039,125.20,14080,14300,14010,18080,9740,13910,14149.45,3.63,0,7126,14256,14082,13896,13722,13536,14170,13810,264,4170,1000,10010,10,1,26409935,3708,7.61,0.92,12,0.20,1846.00,15265.00,26650,20240531,-47.32,11700,20250203,20.00,14350,-2.16,20250103,11700,20.00,20250203,26650,-47.32,20240531,11700,20.00,20250203,0.95,N,018250,1000,264 억,,959088,N,N,767,N,00,N
20250305,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,210,2,1.51,635669160,44886,105.96,14080,14300,14010,18080,9740,13910,14161.86,3.63,0,8379,14256,14082,13896,13722,13536,14170,13810,264,4170,1000,10010,10,1,26409935,3729,7.65,0.92,12,0.17,1846.00,15265.00,26650,20240531,-47.02,11700,20250203,20.68,14350,-1.60,20250103,11700,20.68,20250203,26650,-47.02,20240531,11700,20.68,20250203,0.95,N,018250,1000,264 억,,959088,N,N,1439,N,00,N
20250305,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,210,2,1.51,612324730,43233,102.06,14080,14300,14010,18080,9740,13910,14163.36,3.63,0,8316,14256,14082,13896,13722,13536,14170,13810,264,4170,1000,10010,10,1,26409935,3729,7.65,0.92,12,0.16,1846.00,15265.00,26650,20240531,-47.02,11700,20250203,20.68,14350,-1.60,20250103,11700,20.68,20250203,26650,-47.02,20240531,11700,20.68,20250203,0.95,N,018250,1000,264 억,,959088,N,N,1439,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 20250306 160320 55 60.00 KOSPI 화학 N N N Y 60 N 14050 10 2 0.07 515086525 36529 68.83 14100 14250 14000 18250 9830 14040 14100.76 3.66 0 6453 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3711 7.61 0.92 12 0.14 1846.00 15265.00 26650 20240531 -47.28 11700 20250203 20.09 14350 -2.09 20250103 11700 20.09 20250203 26650 -47.28 20240531 11700 20.09 20250203 0.95 N 018250 1000 264 억 966814 N N 564 N 00 N
3 20250306 150320 55 60.00 KOSPI 화학 N N N Y 60 N 14130 90 2 0.64 489930275 34741 65.46 14100 14250 14000 18250 9830 14040 14102.37 3.66 0 5902 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3732 7.65 0.93 12 0.13 1846.00 15265.00 26650 20240531 -46.98 11700 20250203 20.77 14350 -1.53 20250103 11700 20.77 20250203 26650 -46.98 20240531 11700 20.77 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
4 20250306 140320 55 60.00 KOSPI 화학 N N N Y 60 N 14040 0 3 0.00 413639315 29314 55.24 14100 14250 14000 18250 9830 14040 14110.64 3.66 0 4248 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3708 7.61 0.92 12 0.11 1846.00 15265.00 26650 20240531 -47.32 11700 20250203 20.00 14350 -2.16 20250103 11700 20.00 20250203 26650 -47.32 20240531 11700 20.00 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
5 20250306 130319 55 60.00 KOSPI 화학 N N N Y 60 N 14100 60 2 0.43 311168925 22010 41.47 14100 14250 14020 18250 9830 14040 14137.62 3.66 0 1767 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3724 7.64 0.92 12 0.08 1846.00 15265.00 26650 20240531 -47.09 11700 20250203 20.51 14350 -1.74 20250103 11700 20.51 20250203 26650 -47.09 20240531 11700 20.51 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
6 20250306 120320 55 60.00 KOSPI 화학 N N N Y 60 N 14180 140 2 1.00 286726555 20281 38.22 14100 14250 14020 18250 9830 14040 14137.69 3.66 0 1766 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3745 7.68 0.93 12 0.08 1846.00 15265.00 26650 20240531 -46.79 11700 20250203 21.20 14350 -1.18 20250103 11700 21.20 20250203 26650 -46.79 20240531 11700 21.20 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
7 20250306 110319 55 60.00 KOSPI 화학 N N N Y 60 N 14220 180 2 1.28 260393985 18424 34.72 14100 14250 14020 18250 9830 14040 14133.41 3.66 0 2326 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3755 7.70 0.93 12 0.07 1846.00 15265.00 26650 20240531 -46.64 11700 20250203 21.54 14350 -0.91 20250103 11700 21.54 20250203 26650 -46.64 20240531 11700 21.54 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
8 20250306 100320 55 60.00 KOSPI 화학 N N N Y 60 N 14180 140 2 1.00 166724105 11826 22.28 14100 14240 14020 18250 9830 14040 14098.10 3.66 0 2302 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3745 7.68 0.93 12 0.04 1846.00 15265.00 26650 20240531 -46.79 11700 20250203 21.20 14350 -1.18 20250103 11700 21.20 20250203 26650 -46.79 20240531 11700 21.20 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
9 20250306 090322 55 60.00 KOSPI 화학 N N N Y 60 N 14060 20 2 0.14 13844140 985 1.86 14100 14100 14040 18250 9830 14040 14054.96 3.66 0 -229 14406 14222 14116 13932 13826 14170 13880 264 4210 1000 10100 10 1 26409935 3713 7.62 0.92 12 0.00 1846.00 15265.00 26650 20240531 -47.24 11700 20250203 20.17 14350 -2.02 20250103 11700 20.17 20250203 26650 -47.24 20240531 11700 20.17 20250203 0.95 N 018250 1000 264 억 966814 N N 767 N 00 N
10 20250305 160317 55 60.00 KOSPI 화학 N N N Y 60 N 14040 130 2 0.93 750471990 53039 125.20 14080 14300 14010 18080 9740 13910 14149.45 3.63 0 7126 14256 14082 13896 13722 13536 14170 13810 264 4170 1000 10010 10 1 26409935 3708 7.61 0.92 12 0.20 1846.00 15265.00 26650 20240531 -47.32 11700 20250203 20.00 14350 -2.16 20250103 11700 20.00 20250203 26650 -47.32 20240531 11700 20.00 20250203 0.95 N 018250 1000 264 억 959088 N N 767 N 00 N
11 20250305 150319 55 60.00 KOSPI 화학 N N N Y 60 N 14120 210 2 1.51 635669160 44886 105.96 14080 14300 14010 18080 9740 13910 14161.86 3.63 0 8379 14256 14082 13896 13722 13536 14170 13810 264 4170 1000 10010 10 1 26409935 3729 7.65 0.92 12 0.17 1846.00 15265.00 26650 20240531 -47.02 11700 20250203 20.68 14350 -1.60 20250103 11700 20.68 20250203 26650 -47.02 20240531 11700 20.68 20250203 0.95 N 018250 1000 264 억 959088 N N 1439 N 00 N
12 20250305 140316 55 60.00 KOSPI 화학 N N N Y 60 N 14120 210 2 1.51 612324730 43233 102.06 14080 14300 14010 18080 9740 13910 14163.36 3.63 0 8316 14256 14082 13896 13722 13536 14170 13810 264 4170 1000 10010 10 1 26409935 3729 7.65 0.92 12 0.16 1846.00 15265.00 26650 20240531 -47.02 11700 20250203 20.68 14350 -1.60 20250103 11700 20.68 20250203 26650 -47.02 20240531 11700 20.68 20250203 0.95 N 018250 1000 264 억 959088 N N 1439 N 00 N