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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/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
20250319,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,86316547,25770,76.86,3340,3365,3330,4345,2345,3345,3349.50,0.25,0,7424,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.07,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,86760,N,N,202,N,00,N
20250319,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,72296167,21598,64.42,3340,3365,3330,4345,2345,3345,3347.35,0.25,0,4279,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.06,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250319,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,61491987,18378,54.81,3340,3365,3330,4345,2345,3345,3345.96,0.25,0,4270,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.05,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250319,130313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,5,2,0.15,49624460,14845,44.28,3340,3355,3330,4345,2345,3345,3342.84,0.25,0,3950,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1168,7.92,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250319,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,0,3,0.00,33131425,9919,29.58,3340,3350,3330,4345,2345,3345,3340.20,0.25,0,-164,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1166,7.91,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250319,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,0,3,0.00,29568985,8854,26.41,3340,3350,3330,4345,2345,3345,3339.62,0.25,0,-170,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1166,7.91,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250319,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-5,5,-0.15,21713170,6504,19.40,3340,3350,3330,4345,2345,3345,3338.43,0.25,0,-176,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1165,7.90,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250319,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-5,5,-0.15,651300,195,0.58,3340,3340,3340,4345,2345,3345,3340.00,0.25,0,-45,3381,3362,3341,3322,3301,3372,3332,174,1000,500,2540,5,1,34869420,1165,7.90,0.56,12,0.00,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.10,N,014530,500,174 억,,86760,N,N,130,N,00,N
20250318,160312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,15,2,0.45,101216430,30309,102.60,3330,3360,3320,4325,2335,3330,3339.48,0.27,0,-5936,3360,3345,3335,3320,3310,3340,3315,174,995,500,2530,5,1,34869420,1166,7.91,0.56,12,0.09,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.11,N,014530,500,174 억,,92677,N,N,130,N,00,N
20250318,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,15,2,0.45,99694455,29854,101.06,3330,3360,3320,4325,2335,3330,3339.40,0.27,0,-5915,3360,3345,3335,3320,3310,3340,3315,174,995,500,2530,5,1,34869420,1166,7.91,0.56,12,0.09,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.11,N,014530,500,174 억,,92677,N,N,418,N,00,N
20250318,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,10,2,0.30,79939345,23923,80.98,3330,3360,3320,4325,2335,3330,3341.53,0.27,0,-5388,3360,3345,3335,3320,3310,3340,3315,174,995,500,2530,5,1,34869420,1165,7.90,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.11,N,014530,500,174 억,,92677,N,N,418,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 20250319 160313 55 60.00 KOSPI 화학 N N N Y 60 N 3360 15 2 0.45 86316547 25770 76.86 3340 3365 3330 4345 2345 3345 3349.50 0.25 0 7424 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1172 7.94 0.57 12 0.07 423.00 5944.00 5100 20240604 -34.12 3250 20241210 3.38 3560 -5.62 20250102 3295 1.97 20250311 5100 -34.12 20240604 3250 3.38 20241210 2.10 N 014530 500 174 억 86760 N N 202 N 00 N
3 20250319 150314 55 60.00 KOSPI 화학 N N N Y 60 N 3360 15 2 0.45 72296167 21598 64.42 3340 3365 3330 4345 2345 3345 3347.35 0.25 0 4279 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1172 7.94 0.57 12 0.06 423.00 5944.00 5100 20240604 -34.12 3250 20241210 3.38 3560 -5.62 20250102 3295 1.97 20250311 5100 -34.12 20240604 3250 3.38 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
4 20250319 140315 55 60.00 KOSPI 화학 N N N Y 60 N 3360 15 2 0.45 61491987 18378 54.81 3340 3365 3330 4345 2345 3345 3345.96 0.25 0 4270 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1172 7.94 0.57 12 0.05 423.00 5944.00 5100 20240604 -34.12 3250 20241210 3.38 3560 -5.62 20250102 3295 1.97 20250311 5100 -34.12 20240604 3250 3.38 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
5 20250319 130313 55 60.00 KOSPI 화학 N N N Y 60 N 3350 5 2 0.15 49624460 14845 44.28 3340 3355 3330 4345 2345 3345 3342.84 0.25 0 3950 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1168 7.92 0.56 12 0.04 423.00 5944.00 5100 20240604 -34.31 3250 20241210 3.08 3560 -5.90 20250102 3295 1.67 20250311 5100 -34.31 20240604 3250 3.08 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
6 20250319 120313 55 60.00 KOSPI 화학 N N N Y 60 N 3345 0 3 0.00 33131425 9919 29.58 3340 3350 3330 4345 2345 3345 3340.20 0.25 0 -164 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1166 7.91 0.56 12 0.03 423.00 5944.00 5100 20240604 -34.41 3250 20241210 2.92 3560 -6.04 20250102 3295 1.52 20250311 5100 -34.41 20240604 3250 2.92 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
7 20250319 110313 55 60.00 KOSPI 화학 N N N Y 60 N 3345 0 3 0.00 29568985 8854 26.41 3340 3350 3330 4345 2345 3345 3339.62 0.25 0 -170 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1166 7.91 0.56 12 0.03 423.00 5944.00 5100 20240604 -34.41 3250 20241210 2.92 3560 -6.04 20250102 3295 1.52 20250311 5100 -34.41 20240604 3250 2.92 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
8 20250319 100314 55 60.00 KOSPI 화학 N N N Y 60 N 3340 -5 5 -0.15 21713170 6504 19.40 3340 3350 3330 4345 2345 3345 3338.43 0.25 0 -176 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1165 7.90 0.56 12 0.02 423.00 5944.00 5100 20240604 -34.51 3250 20241210 2.77 3560 -6.18 20250102 3295 1.37 20250311 5100 -34.51 20240604 3250 2.77 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
9 20250319 090314 55 60.00 KOSPI 화학 N N N Y 60 N 3340 -5 5 -0.15 651300 195 0.58 3340 3340 3340 4345 2345 3345 3340.00 0.25 0 -45 3381 3362 3341 3322 3301 3372 3332 174 1000 500 2540 5 1 34869420 1165 7.90 0.56 12 0.00 423.00 5944.00 5100 20240604 -34.51 3250 20241210 2.77 3560 -6.18 20250102 3295 1.37 20250311 5100 -34.51 20240604 3250 2.77 20241210 2.10 N 014530 500 174 억 86760 N N 130 N 00 N
10 20250318 160312 55 60.00 KOSPI 화학 N N N Y 60 N 3345 15 2 0.45 101216430 30309 102.60 3330 3360 3320 4325 2335 3330 3339.48 0.27 0 -5936 3360 3345 3335 3320 3310 3340 3315 174 995 500 2530 5 1 34869420 1166 7.91 0.56 12 0.09 423.00 5944.00 5100 20240604 -34.41 3250 20241210 2.92 3560 -6.04 20250102 3295 1.52 20250311 5100 -34.41 20240604 3250 2.92 20241210 2.11 N 014530 500 174 억 92677 N N 130 N 00 N
11 20250318 150314 55 60.00 KOSPI 화학 N N N Y 60 N 3345 15 2 0.45 99694455 29854 101.06 3330 3360 3320 4325 2335 3330 3339.40 0.27 0 -5915 3360 3345 3335 3320 3310 3340 3315 174 995 500 2530 5 1 34869420 1166 7.91 0.56 12 0.09 423.00 5944.00 5100 20240604 -34.41 3250 20241210 2.92 3560 -6.04 20250102 3295 1.52 20250311 5100 -34.41 20240604 3250 2.92 20241210 2.11 N 014530 500 174 억 92677 N N 418 N 00 N
12 20250318 140313 55 60.00 KOSPI 화학 N N N Y 60 N 3340 10 2 0.30 79939345 23923 80.98 3330 3360 3320 4325 2335 3330 3341.53 0.27 0 -5388 3360 3345 3335 3320 3310 3340 3315 174 995 500 2530 5 1 34869420 1165 7.90 0.56 12 0.07 423.00 5944.00 5100 20240604 -34.51 3250 20241210 2.77 3560 -6.18 20250102 3295 1.37 20250311 5100 -34.51 20240604 3250 2.77 20241210 2.11 N 014530 500 174 억 92677 N N 418 N 00 N