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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014440/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
20250317,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4730,135,2,2.94,368564920,78070,265.92,4580,4775,4580,5970,3220,4595,4720.89,52.08,0,19368,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,946,15.87,0.57,12,0.39,298.00,8240.00,5250,20250306,-9.90,3265,20240906,44.87,5250,-9.90,20250306,3520,34.38,20250102,5250,-9.90,20250306,3265,44.87,20240906,1.68,N,014440,500,100 억,,10416836,N,N,5,N,00,N
20250317,150312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4725,130,2,2.83,341571545,72354,246.45,4580,4775,4580,5970,3220,4595,4720.84,52.08,0,21942,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,945,15.86,0.57,12,0.36,298.00,8240.00,5250,20250306,-10.00,3265,20240906,44.72,5250,-10.00,20250306,3520,34.23,20250102,5250,-10.00,20250306,3265,44.72,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250317,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4740,145,2,3.16,319886775,67765,230.82,4580,4775,4580,5970,3220,4595,4720.53,52.08,0,21639,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,948,15.91,0.58,12,0.34,298.00,8240.00,5250,20250306,-9.71,3265,20240906,45.18,5250,-9.71,20250306,3520,34.66,20250102,5250,-9.71,20250306,3265,45.18,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250317,130311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4740,145,2,3.16,295489520,62611,213.26,4580,4775,4580,5970,3220,4595,4719.45,52.08,0,22211,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,948,15.91,0.58,12,0.31,298.00,8240.00,5250,20250306,-9.71,3265,20240906,45.18,5250,-9.71,20250306,3520,34.66,20250102,5250,-9.71,20250306,3265,45.18,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250317,120311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4730,135,2,2.94,273652815,57994,197.53,4580,4775,4580,5970,3220,4595,4718.64,52.08,0,21209,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,946,15.87,0.57,12,0.29,298.00,8240.00,5250,20250306,-9.90,3265,20240906,44.87,5250,-9.90,20250306,3520,34.38,20250102,5250,-9.90,20250306,3265,44.87,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250317,110311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4760,165,2,3.59,205625330,43643,148.65,4580,4775,4580,5970,3220,4595,4711.53,52.08,0,19868,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,952,15.97,0.58,12,0.22,298.00,8240.00,5250,20250306,-9.33,3265,20240906,45.79,5250,-9.33,20250306,3520,35.23,20250102,5250,-9.33,20250306,3265,45.79,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250317,100312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4740,145,2,3.16,120254335,25631,87.30,4580,4755,4580,5970,3220,4595,4691.75,52.08,0,13904,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,948,15.91,0.58,12,0.13,298.00,8240.00,5250,20250306,-9.71,3265,20240906,45.18,5250,-9.71,20250306,3520,34.66,20250102,5250,-9.71,20250306,3265,45.18,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250317,090311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4600,5,2,0.11,3457525,754,2.57,4580,4640,4580,5970,3220,4595,4585.58,52.08,0,51,4738,4666,4603,4531,4468,4702,4567,100,1375,500,3490,5,1,20000000,920,15.44,0.56,12,0.00,298.00,8240.00,5250,20250306,-12.38,3265,20240906,40.89,5250,-12.38,20250306,3520,30.68,20250102,5250,-12.38,20250306,3265,40.89,20240906,1.68,N,014440,500,100 억,,10416836,N,N,6,N,00,N
20250314,160310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4595,0,3,0.00,134747377,29359,65.92,4560,4675,4540,5970,3220,4595,4589.64,52.07,0,2746,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,919,15.42,0.56,12,0.15,298.00,8240.00,5250,20250306,-12.48,3265,20240906,40.74,5250,-12.48,20250306,3520,30.54,20250102,5250,-12.48,20250306,3265,40.74,20240906,1.74,N,014440,500,100 억,,10414992,N,N,6,N,00,N
20250314,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4590,-5,5,-0.11,121897027,26558,59.63,4560,4675,4540,5970,3220,4595,4589.84,52.07,0,3678,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,918,15.40,0.56,12,0.13,298.00,8240.00,5250,20250306,-12.57,3265,20240906,40.58,5250,-12.57,20250306,3520,30.40,20250102,5250,-12.57,20250306,3265,40.58,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,N,00,N
20250314,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4605,10,2,0.22,92580417,20163,45.27,4560,4675,4540,5970,3220,4595,4591.60,52.07,0,3970,4848,4721,4623,4496,4398,4672,4447,100,1375,500,3490,5,1,20000000,921,15.45,0.56,12,0.10,298.00,8240.00,5250,20250306,-12.29,3265,20240906,41.04,5250,-12.29,20250306,3520,30.82,20250102,5250,-12.29,20250306,3265,41.04,20240906,1.74,N,014440,500,100 억,,10414992,N,N,57,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 20250317 160312 57 100.00 KOSPI 화학 N N N N N 4730 135 2 2.94 368564920 78070 265.92 4580 4775 4580 5970 3220 4595 4720.89 52.08 0 19368 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 946 15.87 0.57 12 0.39 298.00 8240.00 5250 20250306 -9.90 3265 20240906 44.87 5250 -9.90 20250306 3520 34.38 20250102 5250 -9.90 20250306 3265 44.87 20240906 1.68 N 014440 500 100 억 10416836 N N 5 N 00 N
3 20250317 150312 57 100.00 KOSPI 화학 N N N N N 4725 130 2 2.83 341571545 72354 246.45 4580 4775 4580 5970 3220 4595 4720.84 52.08 0 21942 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 945 15.86 0.57 12 0.36 298.00 8240.00 5250 20250306 -10.00 3265 20240906 44.72 5250 -10.00 20250306 3520 34.23 20250102 5250 -10.00 20250306 3265 44.72 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
4 20250317 140312 57 100.00 KOSPI 화학 N N N N N 4740 145 2 3.16 319886775 67765 230.82 4580 4775 4580 5970 3220 4595 4720.53 52.08 0 21639 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 948 15.91 0.58 12 0.34 298.00 8240.00 5250 20250306 -9.71 3265 20240906 45.18 5250 -9.71 20250306 3520 34.66 20250102 5250 -9.71 20250306 3265 45.18 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
5 20250317 130311 57 100.00 KOSPI 화학 N N N N N 4740 145 2 3.16 295489520 62611 213.26 4580 4775 4580 5970 3220 4595 4719.45 52.08 0 22211 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 948 15.91 0.58 12 0.31 298.00 8240.00 5250 20250306 -9.71 3265 20240906 45.18 5250 -9.71 20250306 3520 34.66 20250102 5250 -9.71 20250306 3265 45.18 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
6 20250317 120311 57 100.00 KOSPI 화학 N N N N N 4730 135 2 2.94 273652815 57994 197.53 4580 4775 4580 5970 3220 4595 4718.64 52.08 0 21209 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 946 15.87 0.57 12 0.29 298.00 8240.00 5250 20250306 -9.90 3265 20240906 44.87 5250 -9.90 20250306 3520 34.38 20250102 5250 -9.90 20250306 3265 44.87 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
7 20250317 110311 57 100.00 KOSPI 화학 N N N N N 4760 165 2 3.59 205625330 43643 148.65 4580 4775 4580 5970 3220 4595 4711.53 52.08 0 19868 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 952 15.97 0.58 12 0.22 298.00 8240.00 5250 20250306 -9.33 3265 20240906 45.79 5250 -9.33 20250306 3520 35.23 20250102 5250 -9.33 20250306 3265 45.79 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
8 20250317 100312 57 100.00 KOSPI 화학 N N N N N 4740 145 2 3.16 120254335 25631 87.30 4580 4755 4580 5970 3220 4595 4691.75 52.08 0 13904 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 948 15.91 0.58 12 0.13 298.00 8240.00 5250 20250306 -9.71 3265 20240906 45.18 5250 -9.71 20250306 3520 34.66 20250102 5250 -9.71 20250306 3265 45.18 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
9 20250317 090311 57 100.00 KOSPI 화학 N N N N N 4600 5 2 0.11 3457525 754 2.57 4580 4640 4580 5970 3220 4595 4585.58 52.08 0 51 4738 4666 4603 4531 4468 4702 4567 100 1375 500 3490 5 1 20000000 920 15.44 0.56 12 0.00 298.00 8240.00 5250 20250306 -12.38 3265 20240906 40.89 5250 -12.38 20250306 3520 30.68 20250102 5250 -12.38 20250306 3265 40.89 20240906 1.68 N 014440 500 100 억 10416836 N N 6 N 00 N
10 20250314 160310 57 100.00 KOSPI 화학 N N N N N 4595 0 3 0.00 134747377 29359 65.92 4560 4675 4540 5970 3220 4595 4589.64 52.07 0 2746 4848 4721 4623 4496 4398 4672 4447 100 1375 500 3490 5 1 20000000 919 15.42 0.56 12 0.15 298.00 8240.00 5250 20250306 -12.48 3265 20240906 40.74 5250 -12.48 20250306 3520 30.54 20250102 5250 -12.48 20250306 3265 40.74 20240906 1.74 N 014440 500 100 억 10414992 N N 6 N 00 N
11 20250314 150313 57 100.00 KOSPI 화학 N N N N N 4590 -5 5 -0.11 121897027 26558 59.63 4560 4675 4540 5970 3220 4595 4589.84 52.07 0 3678 4848 4721 4623 4496 4398 4672 4447 100 1375 500 3490 5 1 20000000 918 15.40 0.56 12 0.13 298.00 8240.00 5250 20250306 -12.57 3265 20240906 40.58 5250 -12.57 20250306 3520 30.40 20250102 5250 -12.57 20250306 3265 40.58 20240906 1.74 N 014440 500 100 억 10414992 N N 57 N 00 N
12 20250314 140310 57 100.00 KOSPI 화학 N N N N N 4605 10 2 0.22 92580417 20163 45.27 4560 4675 4540 5970 3220 4595 4591.60 52.07 0 3970 4848 4721 4623 4496 4398 4672 4447 100 1375 500 3490 5 1 20000000 921 15.45 0.56 12 0.10 298.00 8240.00 5250 20250306 -12.29 3265 20240906 41.04 5250 -12.29 20250306 3520 30.82 20250102 5250 -12.29 20250306 3265 41.04 20240906 1.74 N 014440 500 100 억 10414992 N N 57 N 00 N