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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14140,90,2,0.64,766888590,54049,147.58,14060,14330,14000,18260,9840,14050,14189.01,3.69,0,-5206,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3734,7.66,0.93,12,0.20,1846.00,15265.00,26650,20240531,-46.94,11700,20250203,20.85,14350,-1.46,20250103,11700,20.85,20250203,26650,-46.94,20240531,11700,20.85,20250203,0.95,N,018250,1000,264 억,,973653,N,N,2156,N,00,N
20250307,150322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,80,2,0.57,725600110,51126,139.60,14060,14330,14000,18260,9840,14050,14192.63,3.69,0,-5260,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3732,7.65,0.93,12,0.19,1846.00,15265.00,26650,20240531,-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,,973653,N,N,564,N,00,N
20250307,140321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14080,30,2,0.21,661404740,46572,127.17,14060,14330,14000,18260,9840,14050,14202.05,3.69,0,-3726,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3719,7.63,0.92,12,0.18,1846.00,15265.00,26650,20240531,-47.17,11700,20250203,20.34,14350,-1.88,20250103,11700,20.34,20250203,26650,-47.17,20240531,11700,20.34,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N
20250307,130322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,70,2,0.50,577625090,40640,110.97,14060,14330,14000,18260,9840,14050,14213.56,3.69,0,677,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3729,7.65,0.92,12,0.15,1846.00,15265.00,26650,20240531,-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,,973653,N,N,564,N,00,N
20250307,120322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,170,2,1.21,395793070,27836,76.01,14060,14330,14000,18260,9840,14050,14219.27,3.69,0,495,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3755,7.70,0.93,12,0.11,1846.00,15265.00,26650,20240531,-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,,973653,N,N,564,N,00,N
20250307,110321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,240,2,1.71,334289370,23518,64.22,14060,14330,14000,18260,9840,14050,14214.79,3.69,0,942,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3774,7.74,0.94,12,0.09,1846.00,15265.00,26650,20240531,-46.38,11700,20250203,22.14,14350,-0.42,20250103,11700,22.14,20250203,26650,-46.38,20240531,11700,22.14,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N
20250307,100321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,180,2,1.28,162402310,11470,31.32,14060,14250,14000,18260,9840,14050,14159.70,3.69,0,767,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3758,7.71,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.60,11700,20250203,21.62,14350,-0.84,20250103,11700,21.62,20250203,26650,-46.60,20240531,11700,21.62,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N
20250307,090322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-20,5,-0.14,28352720,2021,5.52,14060,14090,14000,18260,9840,14050,14028.12,3.69,0,123,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3705,7.60,0.92,12,0.01,1846.00,15265.00,26650,20240531,-47.35,11700,20250203,19.91,14350,-2.23,20250103,11700,19.91,20250203,26650,-47.35,20240531,11700,19.91,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N
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
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 20250307 160321 55 60.00 KOSPI 화학 N N N Y 60 N 14140 90 2 0.64 766888590 54049 147.58 14060 14330 14000 18260 9840 14050 14189.01 3.69 0 -5206 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3734 7.66 0.93 12 0.20 1846.00 15265.00 26650 20240531 -46.94 11700 20250203 20.85 14350 -1.46 20250103 11700 20.85 20250203 26650 -46.94 20240531 11700 20.85 20250203 0.95 N 018250 1000 264 억 973653 N N 2156 N 00 N
3 20250307 150322 55 60.00 KOSPI 화학 N N N Y 60 N 14130 80 2 0.57 725600110 51126 139.60 14060 14330 14000 18260 9840 14050 14192.63 3.69 0 -5260 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3732 7.65 0.93 12 0.19 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 973653 N N 564 N 00 N
4 20250307 140321 55 60.00 KOSPI 화학 N N N Y 60 N 14080 30 2 0.21 661404740 46572 127.17 14060 14330 14000 18260 9840 14050 14202.05 3.69 0 -3726 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3719 7.63 0.92 12 0.18 1846.00 15265.00 26650 20240531 -47.17 11700 20250203 20.34 14350 -1.88 20250103 11700 20.34 20250203 26650 -47.17 20240531 11700 20.34 20250203 0.95 N 018250 1000 264 억 973653 N N 564 N 00 N
5 20250307 130322 55 60.00 KOSPI 화학 N N N Y 60 N 14120 70 2 0.50 577625090 40640 110.97 14060 14330 14000 18260 9840 14050 14213.56 3.69 0 677 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3729 7.65 0.92 12 0.15 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 973653 N N 564 N 00 N
6 20250307 120322 55 60.00 KOSPI 화학 N N N Y 60 N 14220 170 2 1.21 395793070 27836 76.01 14060 14330 14000 18260 9840 14050 14219.27 3.69 0 495 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3755 7.70 0.93 12 0.11 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 973653 N N 564 N 00 N
7 20250307 110321 55 60.00 KOSPI 화학 N N N Y 60 N 14290 240 2 1.71 334289370 23518 64.22 14060 14330 14000 18260 9840 14050 14214.79 3.69 0 942 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3774 7.74 0.94 12 0.09 1846.00 15265.00 26650 20240531 -46.38 11700 20250203 22.14 14350 -0.42 20250103 11700 22.14 20250203 26650 -46.38 20240531 11700 22.14 20250203 0.95 N 018250 1000 264 억 973653 N N 564 N 00 N
8 20250307 100321 55 60.00 KOSPI 화학 N N N Y 60 N 14230 180 2 1.28 162402310 11470 31.32 14060 14250 14000 18260 9840 14050 14159.70 3.69 0 767 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3758 7.71 0.93 12 0.04 1846.00 15265.00 26650 20240531 -46.60 11700 20250203 21.62 14350 -0.84 20250103 11700 21.62 20250203 26650 -46.60 20240531 11700 21.62 20250203 0.95 N 018250 1000 264 억 973653 N N 564 N 00 N
9 20250307 090322 55 60.00 KOSPI 화학 N N N Y 60 N 14030 -20 5 -0.14 28352720 2021 5.52 14060 14090 14000 18260 9840 14050 14028.12 3.69 0 123 14350 14200 14100 13950 13850 14150 13900 264 4210 1000 10110 10 1 26409935 3705 7.60 0.92 12 0.01 1846.00 15265.00 26650 20240531 -47.35 11700 20250203 19.91 14350 -2.23 20250103 11700 19.91 20250203 26650 -47.35 20240531 11700 19.91 20250203 0.95 N 018250 1000 264 억 973653 N N 564 N 00 N
10 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
11 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
12 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