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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77700,0,3,0.00,4188042400,53073,130.88,78300,81000,77500,101000,54400,77700,78913.31,10.50,0,-7392,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5258,6.90,0.52,12,0.78,11265.00,150250.00,118700,20240611,-34.54,58600,20241115,32.59,86100,-9.76,20250305,64500,20.47,20250124,118700,-34.54,20240611,58600,32.59,20241115,1.33,N,014830,5000,338 억,,710583,N,N,2,N,00,N
20250318,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77900,200,2,0.26,3689192750,46651,115.05,78300,81000,77600,101000,54400,77700,79080.68,10.50,0,-5759,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5272,6.92,0.52,12,0.69,11265.00,150250.00,118700,20240611,-34.37,58600,20241115,32.94,86100,-9.52,20250305,64500,20.78,20250124,118700,-34.37,20240611,58600,32.94,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250318,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78600,900,2,1.16,3237488200,40868,100.78,78300,81000,77600,101000,54400,77700,79218.17,10.50,0,-2480,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5319,6.98,0.52,12,0.60,11265.00,150250.00,118700,20240611,-33.78,58600,20241115,34.13,86100,-8.71,20250305,64500,21.86,20250124,118700,-33.78,20240611,58600,34.13,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250318,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79500,1800,2,2.32,2792217900,35225,86.87,78300,81000,77600,101000,54400,77700,79268.07,10.50,0,159,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5380,7.06,0.53,12,0.52,11265.00,150250.00,118700,20240611,-33.02,58600,20241115,35.67,86100,-7.67,20250305,64500,23.26,20250124,118700,-33.02,20240611,58600,35.67,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250318,120314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78800,1100,2,1.42,2461866100,31058,76.59,78300,81000,77600,101000,54400,77700,79266.73,10.50,0,665,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5333,7.00,0.52,12,0.46,11265.00,150250.00,118700,20240611,-33.61,58600,20241115,34.47,86100,-8.48,20250305,64500,22.17,20250124,118700,-33.61,20240611,58600,34.47,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250318,110314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79000,1300,2,1.67,2080633700,26241,64.71,78300,81000,77600,101000,54400,77700,79289.42,10.50,0,2814,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5346,7.01,0.53,12,0.39,11265.00,150250.00,118700,20240611,-33.45,58600,20241115,34.81,86100,-8.25,20250305,64500,22.48,20250124,118700,-33.45,20240611,58600,34.81,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250318,100315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79800,2100,2,2.70,981591550,12471,30.75,78300,80000,77600,101000,54400,77700,78709.93,10.50,0,1760,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5401,7.08,0.53,12,0.18,11265.00,150250.00,118700,20240611,-32.77,58600,20241115,36.18,86100,-7.32,20250305,64500,23.72,20250124,118700,-32.77,20240611,58600,36.18,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250318,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78700,1000,2,1.29,49480800,630,1.55,78300,78800,78100,101000,54400,77700,78540.95,10.50,0,-467,80766,79232,78466,76932,76166,78850,76550,338,23300,5000,59050,100,1,6767600,5326,6.99,0.52,12,0.01,11265.00,150250.00,118700,20240611,-33.70,58600,20241115,34.30,86100,-8.59,20250305,64500,22.02,20250124,118700,-33.70,20240611,58600,34.30,20241115,1.33,N,014830,5000,338 억,,710583,N,N,0,N,00,N
20250317,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77700,-800,5,-1.02,3173517250,40451,127.58,78600,80000,77700,102000,55000,78500,78453.69,10.66,0,-7870,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5258,6.90,0.52,12,0.60,11265.00,150250.00,118700,20240611,-34.54,58600,20241115,32.59,86100,-9.76,20250305,64500,20.47,20250124,118700,-34.54,20240611,58600,32.59,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250317,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78050,-450,5,-0.57,2758967950,35125,110.78,78600,80000,77900,102000,55000,78500,78547.13,10.66,0,-7305,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5282,6.93,0.52,12,0.52,11265.00,150250.00,118700,20240611,-34.25,58600,20241115,33.19,86100,-9.35,20250305,64500,21.01,20250124,118700,-34.25,20240611,58600,33.19,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250317,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-400,5,-0.51,2395196350,30469,96.10,78600,80000,77900,102000,55000,78500,78610.93,10.66,0,-6848,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5285,6.93,0.52,12,0.45,11265.00,150250.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,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 20250318 160314 55 60.00 KOSPI 화학 N N N Y 60 N 77700 0 3 0.00 4188042400 53073 130.88 78300 81000 77500 101000 54400 77700 78913.31 10.50 0 -7392 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5258 6.90 0.52 12 0.78 11265.00 150250.00 118700 20240611 -34.54 58600 20241115 32.59 86100 -9.76 20250305 64500 20.47 20250124 118700 -34.54 20240611 58600 32.59 20241115 1.33 N 014830 5000 338 억 710583 N N 2 N 00 N
3 20250318 150316 55 60.00 KOSPI 화학 N N N Y 60 N 77900 200 2 0.26 3689192750 46651 115.05 78300 81000 77600 101000 54400 77700 79080.68 10.50 0 -5759 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5272 6.92 0.52 12 0.69 11265.00 150250.00 118700 20240611 -34.37 58600 20241115 32.94 86100 -9.52 20250305 64500 20.78 20250124 118700 -34.37 20240611 58600 32.94 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
4 20250318 140315 55 60.00 KOSPI 화학 N N N Y 60 N 78600 900 2 1.16 3237488200 40868 100.78 78300 81000 77600 101000 54400 77700 79218.17 10.50 0 -2480 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5319 6.98 0.52 12 0.60 11265.00 150250.00 118700 20240611 -33.78 58600 20241115 34.13 86100 -8.71 20250305 64500 21.86 20250124 118700 -33.78 20240611 58600 34.13 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
5 20250318 130315 55 60.00 KOSPI 화학 N N N Y 60 N 79500 1800 2 2.32 2792217900 35225 86.87 78300 81000 77600 101000 54400 77700 79268.07 10.50 0 159 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5380 7.06 0.53 12 0.52 11265.00 150250.00 118700 20240611 -33.02 58600 20241115 35.67 86100 -7.67 20250305 64500 23.26 20250124 118700 -33.02 20240611 58600 35.67 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
6 20250318 120314 55 60.00 KOSPI 화학 N N N Y 60 N 78800 1100 2 1.42 2461866100 31058 76.59 78300 81000 77600 101000 54400 77700 79266.73 10.50 0 665 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5333 7.00 0.52 12 0.46 11265.00 150250.00 118700 20240611 -33.61 58600 20241115 34.47 86100 -8.48 20250305 64500 22.17 20250124 118700 -33.61 20240611 58600 34.47 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
7 20250318 110314 55 60.00 KOSPI 화학 N N N Y 60 N 79000 1300 2 1.67 2080633700 26241 64.71 78300 81000 77600 101000 54400 77700 79289.42 10.50 0 2814 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5346 7.01 0.53 12 0.39 11265.00 150250.00 118700 20240611 -33.45 58600 20241115 34.81 86100 -8.25 20250305 64500 22.48 20250124 118700 -33.45 20240611 58600 34.81 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
8 20250318 100315 55 60.00 KOSPI 화학 N N N Y 60 N 79800 2100 2 2.70 981591550 12471 30.75 78300 80000 77600 101000 54400 77700 78709.93 10.50 0 1760 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5401 7.08 0.53 12 0.18 11265.00 150250.00 118700 20240611 -32.77 58600 20241115 36.18 86100 -7.32 20250305 64500 23.72 20250124 118700 -32.77 20240611 58600 36.18 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
9 20250318 090315 55 60.00 KOSPI 화학 N N N Y 60 N 78700 1000 2 1.29 49480800 630 1.55 78300 78800 78100 101000 54400 77700 78540.95 10.50 0 -467 80766 79232 78466 76932 76166 78850 76550 338 23300 5000 59050 100 1 6767600 5326 6.99 0.52 12 0.01 11265.00 150250.00 118700 20240611 -33.70 58600 20241115 34.30 86100 -8.59 20250305 64500 22.02 20250124 118700 -33.70 20240611 58600 34.30 20241115 1.33 N 014830 5000 338 억 710583 N N 0 N 00 N
10 20250317 160315 55 60.00 KOSPI 화학 N N N Y 60 N 77700 -800 5 -1.02 3173517250 40451 127.58 78600 80000 77700 102000 55000 78500 78453.69 10.66 0 -7870 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5258 6.90 0.52 12 0.60 11265.00 150250.00 118700 20240611 -34.54 58600 20241115 32.59 86100 -9.76 20250305 64500 20.47 20250124 118700 -34.54 20240611 58600 32.59 20241115 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
11 20250317 150314 55 60.00 KOSPI 화학 N N N Y 60 N 78050 -450 5 -0.57 2758967950 35125 110.78 78600 80000 77900 102000 55000 78500 78547.13 10.66 0 -7305 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5282 6.93 0.52 12 0.52 11265.00 150250.00 118700 20240611 -34.25 58600 20241115 33.19 86100 -9.35 20250305 64500 21.01 20250124 118700 -34.25 20240611 58600 33.19 20241115 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
12 20250317 140315 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -400 5 -0.51 2395196350 30469 96.10 78600 80000 77900 102000 55000 78500 78610.93 10.66 0 -6848 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5285 6.93 0.52 12 0.45 11265.00 150250.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N