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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014830/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
20250312,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-1000,5,-1.26,4292546800,54381,98.05,79400,81200,77400,102800,55400,79100,78935.75,10.62,0,3482,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5285,32.50,0.58,12,0.80,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.44,N,014830,5000,338 억,,718534,N,N,7,N,00,N
20250312,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-1000,5,-1.26,4030655550,51029,92.01,79400,81200,77400,102800,55400,79100,78987.52,10.62,0,2550,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5285,32.50,0.58,12,0.75,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-1000,5,-1.26,2758885400,34710,62.58,79400,81200,78000,102800,55400,79100,79484.00,10.62,0,-3594,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5285,32.50,0.58,12,0.51,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79500,400,2,0.51,1719884850,21506,38.78,79400,81200,78900,102800,55400,79100,79972.77,10.62,0,-381,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5380,33.08,0.59,12,0.32,2403.00,134122.00,118700,20240611,-33.02,58600,20241115,35.67,86100,-7.67,20250305,64500,23.26,20250124,118700,-33.02,20240611,58600,35.67,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,120311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79700,600,2,0.76,1562621700,19531,35.22,79400,81200,78900,102800,55400,79100,80007.77,10.62,0,-245,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5394,33.17,0.59,12,0.29,2403.00,134122.00,118700,20240611,-32.86,58600,20241115,36.01,86100,-7.43,20250305,64500,23.57,20250124,118700,-32.86,20240611,58600,36.01,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,110309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80000,900,2,1.14,1170610050,14663,26.44,79400,80900,78900,102800,55400,79100,79834.83,10.62,0,-1037,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5414,33.29,0.60,12,0.22,2403.00,134122.00,118700,20240611,-32.60,58600,20241115,36.52,86100,-7.08,20250305,64500,24.03,20250124,118700,-32.60,20240611,58600,36.52,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,100310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79500,400,2,0.51,691515500,8658,15.61,79400,80900,78900,102800,55400,79100,79871.10,10.62,0,-2016,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5380,33.08,0.59,12,0.13,2403.00,134122.00,118700,20240611,-33.02,58600,20241115,35.67,86100,-7.67,20250305,64500,23.26,20250124,118700,-33.02,20240611,58600,35.67,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79000,-100,5,-0.13,144468300,1820,3.28,79400,80000,79000,102800,55400,79100,79379.88,10.62,0,-1231,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5346,32.88,0.59,12,0.03,2403.00,134122.00,118700,20240611,-33.45,58600,20241115,34.81,86100,-8.25,20250305,64500,22.48,20250124,118700,-33.45,20240611,58600,34.81,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250311,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79100,-3900,5,-4.70,4407057300,55386,74.27,81000,81500,78000,107900,58100,83000,79570.03,10.87,0,-15842,88066,85532,81566,79032,75066,86800,80300,338,24900,5000,63080,100,1,6767600,5353,32.92,0.59,12,0.82,2403.00,134122.00,118700,20240611,-33.36,58600,20241115,34.98,86100,-8.13,20250305,64500,22.64,20250124,118700,-33.36,20240611,58600,34.98,20241115,1.46,N,014830,5000,338 억,,735930,N,N,9,N,00,N
20250311,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78900,-4100,5,-4.94,4140550100,52014,69.75,81000,81500,78000,107900,58100,83000,79604.53,10.87,0,-14869,88066,85532,81566,79032,75066,86800,80300,338,24900,5000,63080,100,1,6767600,5340,32.83,0.59,12,0.77,2403.00,134122.00,118700,20240611,-33.53,58600,20241115,34.64,86100,-8.36,20250305,64500,22.33,20250124,118700,-33.53,20240611,58600,34.64,20241115,1.46,N,014830,5000,338 억,,735930,N,N,9,N,00,N
20250311,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79500,-3500,5,-4.22,3578737700,44913,60.22,81000,81500,78000,107900,58100,83000,79681.56,10.87,0,-13403,88066,85532,81566,79032,75066,86800,80300,338,24900,5000,63080,100,1,6767600,5380,33.08,0.59,12,0.66,2403.00,134122.00,118700,20240611,-33.02,58600,20241115,35.67,86100,-7.67,20250305,64500,23.26,20250124,118700,-33.02,20240611,58600,35.67,20241115,1.46,N,014830,5000,338 억,,735930,N,N,9,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 20250312 160310 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -1000 5 -1.26 4292546800 54381 98.05 79400 81200 77400 102800 55400 79100 78935.75 10.62 0 3482 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5285 32.50 0.58 12 0.80 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.44 N 014830 5000 338 억 718534 N N 7 N 00 N
3 20250312 150311 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -1000 5 -1.26 4030655550 51029 92.01 79400 81200 77400 102800 55400 79100 78987.52 10.62 0 2550 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5285 32.50 0.58 12 0.75 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
4 20250312 140310 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -1000 5 -1.26 2758885400 34710 62.58 79400 81200 78000 102800 55400 79100 79484.00 10.62 0 -3594 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5285 32.50 0.58 12 0.51 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
5 20250312 130310 55 60.00 KOSPI 화학 N N N Y 60 N 79500 400 2 0.51 1719884850 21506 38.78 79400 81200 78900 102800 55400 79100 79972.77 10.62 0 -381 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5380 33.08 0.59 12 0.32 2403.00 134122.00 118700 20240611 -33.02 58600 20241115 35.67 86100 -7.67 20250305 64500 23.26 20250124 118700 -33.02 20240611 58600 35.67 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
6 20250312 120311 55 60.00 KOSPI 화학 N N N Y 60 N 79700 600 2 0.76 1562621700 19531 35.22 79400 81200 78900 102800 55400 79100 80007.77 10.62 0 -245 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5394 33.17 0.59 12 0.29 2403.00 134122.00 118700 20240611 -32.86 58600 20241115 36.01 86100 -7.43 20250305 64500 23.57 20250124 118700 -32.86 20240611 58600 36.01 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
7 20250312 110309 55 60.00 KOSPI 화학 N N N Y 60 N 80000 900 2 1.14 1170610050 14663 26.44 79400 80900 78900 102800 55400 79100 79834.83 10.62 0 -1037 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5414 33.29 0.60 12 0.22 2403.00 134122.00 118700 20240611 -32.60 58600 20241115 36.52 86100 -7.08 20250305 64500 24.03 20250124 118700 -32.60 20240611 58600 36.52 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
8 20250312 100310 55 60.00 KOSPI 화학 N N N Y 60 N 79500 400 2 0.51 691515500 8658 15.61 79400 80900 78900 102800 55400 79100 79871.10 10.62 0 -2016 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5380 33.08 0.59 12 0.13 2403.00 134122.00 118700 20240611 -33.02 58600 20241115 35.67 86100 -7.67 20250305 64500 23.26 20250124 118700 -33.02 20240611 58600 35.67 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
9 20250312 090311 55 60.00 KOSPI 화학 N N N Y 60 N 79000 -100 5 -0.13 144468300 1820 3.28 79400 80000 79000 102800 55400 79100 79379.88 10.62 0 -1231 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5346 32.88 0.59 12 0.03 2403.00 134122.00 118700 20240611 -33.45 58600 20241115 34.81 86100 -8.25 20250305 64500 22.48 20250124 118700 -33.45 20240611 58600 34.81 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
10 20250311 160308 55 60.00 KOSPI 화학 N N N Y 60 N 79100 -3900 5 -4.70 4407057300 55386 74.27 81000 81500 78000 107900 58100 83000 79570.03 10.87 0 -15842 88066 85532 81566 79032 75066 86800 80300 338 24900 5000 63080 100 1 6767600 5353 32.92 0.59 12 0.82 2403.00 134122.00 118700 20240611 -33.36 58600 20241115 34.98 86100 -8.13 20250305 64500 22.64 20250124 118700 -33.36 20240611 58600 34.98 20241115 1.46 N 014830 5000 338 억 735930 N N 9 N 00 N
11 20250311 150310 55 60.00 KOSPI 화학 N N N Y 60 N 78900 -4100 5 -4.94 4140550100 52014 69.75 81000 81500 78000 107900 58100 83000 79604.53 10.87 0 -14869 88066 85532 81566 79032 75066 86800 80300 338 24900 5000 63080 100 1 6767600 5340 32.83 0.59 12 0.77 2403.00 134122.00 118700 20240611 -33.53 58600 20241115 34.64 86100 -8.36 20250305 64500 22.33 20250124 118700 -33.53 20240611 58600 34.64 20241115 1.46 N 014830 5000 338 억 735930 N N 9 N 00 N
12 20250311 140310 55 60.00 KOSPI 화학 N N N Y 60 N 79500 -3500 5 -4.22 3578737700 44913 60.22 81000 81500 78000 107900 58100 83000 79681.56 10.87 0 -13403 88066 85532 81566 79032 75066 86800 80300 338 24900 5000 63080 100 1 6767600 5380 33.08 0.59 12 0.66 2403.00 134122.00 118700 20240611 -33.02 58600 20241115 35.67 86100 -7.67 20250305 64500 23.26 20250124 118700 -33.02 20240611 58600 35.67 20241115 1.46 N 014830 5000 338 억 735930 N N 9 N 00 N