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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14160,-350,5,-2.41,1677117130,117948,194.11,14550,14550,14160,18860,10160,14510,14220.17,3.69,0,-26550,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3740,8.78,0.88,12,0.45,1612.00,16147.00,26650,20240531,-46.87,11700,20250203,21.03,14650,-3.34,20250313,11700,21.03,20250203,26650,-46.87,20240531,11700,21.03,20250203,1.08,N,018250,1000,264 억,,973298,N,N,1102,N,00,N
20250321,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14370,-140,5,-0.96,508352790,35428,58.30,14550,14550,14270,18860,10160,14510,14348.90,3.69,0,-17325,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3795,8.91,0.89,12,0.13,1612.00,16147.00,26650,20240531,-46.08,11700,20250203,22.82,14650,-1.91,20250313,11700,22.82,20250203,26650,-46.08,20240531,11700,22.82,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250321,140331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-190,5,-1.31,461898420,32181,52.96,14550,14550,14270,18860,10160,14510,14353.14,3.69,0,-16204,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3782,8.88,0.89,12,0.12,1612.00,16147.00,26650,20240531,-46.27,11700,20250203,22.39,14650,-2.25,20250313,11700,22.39,20250203,26650,-46.27,20240531,11700,22.39,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250321,130332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,-210,5,-1.45,404259410,28160,46.34,14550,14550,14270,18860,10160,14510,14355.80,3.69,0,-14413,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3777,8.87,0.89,12,0.11,1612.00,16147.00,26650,20240531,-46.34,11700,20250203,22.22,14650,-2.39,20250313,11700,22.22,20250203,26650,-46.34,20240531,11700,22.22,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250321,120333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,-210,5,-1.45,342351760,23845,39.24,14550,14550,14270,18860,10160,14510,14357.38,3.69,0,-12020,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3777,8.87,0.89,12,0.09,1612.00,16147.00,26650,20240531,-46.34,11700,20250203,22.22,14650,-2.39,20250313,11700,22.22,20250203,26650,-46.34,20240531,11700,22.22,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250321,110331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,-180,5,-1.24,252929015,17593,28.95,14550,14550,14270,18860,10160,14510,14376.68,3.69,0,-11127,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3785,8.89,0.89,12,0.07,1612.00,16147.00,26650,20240531,-46.23,11700,20250203,22.48,14650,-2.18,20250313,11700,22.48,20250203,26650,-46.23,20240531,11700,22.48,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250321,100333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14305,-205,5,-1.41,208192140,14474,23.82,14550,14550,14270,18860,10160,14510,14383.87,3.69,0,-9610,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3778,8.87,0.89,12,0.05,1612.00,16147.00,26650,20240531,-46.32,11700,20250203,22.26,14650,-2.35,20250313,11700,22.26,20250203,26650,-46.32,20240531,11700,22.26,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250321,090333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14470,-40,5,-0.28,38868220,2675,4.40,14550,14550,14470,18860,10160,14510,14530.18,3.69,0,-1678,14776,14642,14456,14322,14136,14710,14390,264,4350,1000,10440,10,1,26409935,3822,8.98,0.90,12,0.01,1612.00,16147.00,26650,20240531,-45.70,11700,20250203,23.68,14650,-1.23,20250313,11700,23.68,20250203,26650,-45.70,20240531,11700,23.68,20250203,1.08,N,018250,1000,264 억,,973298,N,N,985,N,00,N
20250320,160350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14510,250,2,1.75,879606110,60745,218.56,14330,14590,14270,18530,9990,14260,14480.29,3.63,0,15561,14380,14320,14240,14180,14100,14280,14140,264,4270,1000,10260,10,1,26409935,3832,9.00,0.90,12,0.23,1612.00,16147.00,26650,20240531,-45.55,11700,20250203,24.02,14650,-0.96,20250313,11700,24.02,20250203,26650,-45.55,20240531,11700,24.02,20250203,1.06,N,018250,1000,264 억,,957687,N,N,971,N,00,N
20250320,150332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14360,100,2,0.70,802802620,55420,199.40,14330,14590,14270,18530,9990,14260,14485.79,3.63,0,16135,14380,14320,14240,14180,14100,14280,14140,264,4270,1000,10260,10,1,26409935,3792,8.91,0.89,12,0.21,1612.00,16147.00,26650,20240531,-46.12,11700,20250203,22.74,14650,-1.98,20250313,11700,22.74,20250203,26650,-46.12,20240531,11700,22.74,20250203,1.06,N,018250,1000,264 억,,957687,N,N,507,N,00,N
20250320,140333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14460,200,2,1.40,693056810,47796,171.97,14330,14590,14270,18530,9990,14260,14500.31,3.63,0,15917,14380,14320,14240,14180,14100,14280,14140,264,4270,1000,10260,10,1,26409935,3819,8.97,0.90,12,0.18,1612.00,16147.00,26650,20240531,-45.74,11700,20250203,23.59,14650,-1.30,20250313,11700,23.59,20250203,26650,-45.74,20240531,11700,23.59,20250203,1.06,N,018250,1000,264 억,,957687,N,N,507,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 20250321 160331 55 60.00 KOSPI 화학 N N N Y 60 N 14160 -350 5 -2.41 1677117130 117948 194.11 14550 14550 14160 18860 10160 14510 14220.17 3.69 0 -26550 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3740 8.78 0.88 12 0.45 1612.00 16147.00 26650 20240531 -46.87 11700 20250203 21.03 14650 -3.34 20250313 11700 21.03 20250203 26650 -46.87 20240531 11700 21.03 20250203 1.08 N 018250 1000 264 억 973298 N N 1102 N 00 N
3 20250321 150331 55 60.00 KOSPI 화학 N N N Y 60 N 14370 -140 5 -0.96 508352790 35428 58.30 14550 14550 14270 18860 10160 14510 14348.90 3.69 0 -17325 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3795 8.91 0.89 12 0.13 1612.00 16147.00 26650 20240531 -46.08 11700 20250203 22.82 14650 -1.91 20250313 11700 22.82 20250203 26650 -46.08 20240531 11700 22.82 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
4 20250321 140331 55 60.00 KOSPI 화학 N N N Y 60 N 14320 -190 5 -1.31 461898420 32181 52.96 14550 14550 14270 18860 10160 14510 14353.14 3.69 0 -16204 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3782 8.88 0.89 12 0.12 1612.00 16147.00 26650 20240531 -46.27 11700 20250203 22.39 14650 -2.25 20250313 11700 22.39 20250203 26650 -46.27 20240531 11700 22.39 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
5 20250321 130332 55 60.00 KOSPI 화학 N N N Y 60 N 14300 -210 5 -1.45 404259410 28160 46.34 14550 14550 14270 18860 10160 14510 14355.80 3.69 0 -14413 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3777 8.87 0.89 12 0.11 1612.00 16147.00 26650 20240531 -46.34 11700 20250203 22.22 14650 -2.39 20250313 11700 22.22 20250203 26650 -46.34 20240531 11700 22.22 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
6 20250321 120333 55 60.00 KOSPI 화학 N N N Y 60 N 14300 -210 5 -1.45 342351760 23845 39.24 14550 14550 14270 18860 10160 14510 14357.38 3.69 0 -12020 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3777 8.87 0.89 12 0.09 1612.00 16147.00 26650 20240531 -46.34 11700 20250203 22.22 14650 -2.39 20250313 11700 22.22 20250203 26650 -46.34 20240531 11700 22.22 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
7 20250321 110331 55 60.00 KOSPI 화학 N N N Y 60 N 14330 -180 5 -1.24 252929015 17593 28.95 14550 14550 14270 18860 10160 14510 14376.68 3.69 0 -11127 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3785 8.89 0.89 12 0.07 1612.00 16147.00 26650 20240531 -46.23 11700 20250203 22.48 14650 -2.18 20250313 11700 22.48 20250203 26650 -46.23 20240531 11700 22.48 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
8 20250321 100333 55 60.00 KOSPI 화학 N N N Y 60 N 14305 -205 5 -1.41 208192140 14474 23.82 14550 14550 14270 18860 10160 14510 14383.87 3.69 0 -9610 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3778 8.87 0.89 12 0.05 1612.00 16147.00 26650 20240531 -46.32 11700 20250203 22.26 14650 -2.35 20250313 11700 22.26 20250203 26650 -46.32 20240531 11700 22.26 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
9 20250321 090333 55 60.00 KOSPI 화학 N N N Y 60 N 14470 -40 5 -0.28 38868220 2675 4.40 14550 14550 14470 18860 10160 14510 14530.18 3.69 0 -1678 14776 14642 14456 14322 14136 14710 14390 264 4350 1000 10440 10 1 26409935 3822 8.98 0.90 12 0.01 1612.00 16147.00 26650 20240531 -45.70 11700 20250203 23.68 14650 -1.23 20250313 11700 23.68 20250203 26650 -45.70 20240531 11700 23.68 20250203 1.08 N 018250 1000 264 억 973298 N N 985 N 00 N
10 20250320 160350 55 60.00 KOSPI 화학 N N N Y 60 N 14510 250 2 1.75 879606110 60745 218.56 14330 14590 14270 18530 9990 14260 14480.29 3.63 0 15561 14380 14320 14240 14180 14100 14280 14140 264 4270 1000 10260 10 1 26409935 3832 9.00 0.90 12 0.23 1612.00 16147.00 26650 20240531 -45.55 11700 20250203 24.02 14650 -0.96 20250313 11700 24.02 20250203 26650 -45.55 20240531 11700 24.02 20250203 1.06 N 018250 1000 264 억 957687 N N 971 N 00 N
11 20250320 150332 55 60.00 KOSPI 화학 N N N Y 60 N 14360 100 2 0.70 802802620 55420 199.40 14330 14590 14270 18530 9990 14260 14485.79 3.63 0 16135 14380 14320 14240 14180 14100 14280 14140 264 4270 1000 10260 10 1 26409935 3792 8.91 0.89 12 0.21 1612.00 16147.00 26650 20240531 -46.12 11700 20250203 22.74 14650 -1.98 20250313 11700 22.74 20250203 26650 -46.12 20240531 11700 22.74 20250203 1.06 N 018250 1000 264 억 957687 N N 507 N 00 N
12 20250320 140333 55 60.00 KOSPI 화학 N N N Y 60 N 14460 200 2 1.40 693056810 47796 171.97 14330 14590 14270 18530 9990 14260 14500.31 3.63 0 15917 14380 14320 14240 14180 14100 14280 14140 264 4270 1000 10260 10 1 26409935 3819 8.97 0.90 12 0.18 1612.00 16147.00 26650 20240531 -45.74 11700 20250203 23.59 14650 -1.30 20250313 11700 23.59 20250203 26650 -45.74 20240531 11700 23.59 20250203 1.06 N 018250 1000 264 억 957687 N N 507 N 00 N