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
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
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
20250317,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78300,-200,5,-0.25,1946496350,24727,77.99,78600,80000,78100,102000,55000,78500,78719.47,10.66,0,-5997,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5299,6.95,0.52,12,0.37,11265.00,150250.00,118700,20240611,-34.04,58600,20241115,33.62,86100,-9.06,20250305,64500,21.40,20250124,118700,-34.04,20240611,58600,33.62,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250317,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78400,-100,5,-0.13,1549694050,19659,62.00,78600,80000,78200,102000,55000,78500,78828.73,10.66,0,-6141,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5306,6.96,0.52,12,0.29,11265.00,150250.00,118700,20240611,-33.95,58600,20241115,33.79,86100,-8.94,20250305,64500,21.55,20250124,118700,-33.95,20240611,58600,33.79,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250317,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78500,0,3,0.00,1280139050,16223,51.17,78600,80000,78400,102000,55000,78500,78908.90,10.66,0,-3297,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5313,6.97,0.52,12,0.24,11265.00,150250.00,118700,20240611,-33.87,58600,20241115,33.96,86100,-8.83,20250305,64500,21.71,20250124,118700,-33.87,20240611,58600,33.96,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250317,100315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78800,300,2,0.38,991268150,12554,39.59,78600,80000,78400,102000,55000,78500,78960.34,10.66,0,-1380,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5333,7.00,0.52,12,0.19,11265.00,150250.00,118700,20240611,-33.61,58600,20241115,34.47,86100,-8.48,20250305,64500,22.17,20250124,118700,-33.61,20240611,58600,34.47,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250317,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78800,300,2,0.38,76530000,970,3.06,78600,79100,78600,102000,55000,78500,78896.91,10.66,0,-519,79766,79132,78366,77732,76966,79450,78050,338,23500,5000,59660,100,1,6767600,5333,7.00,0.52,12,0.01,11265.00,150250.00,118700,20240611,-33.61,58600,20241115,34.47,86100,-8.48,20250305,64500,22.17,20250124,118700,-33.61,20240611,58600,34.47,20241115,1.34,N,014830,5000,338 억,,721595,N,N,5,N,00,N
20250314,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78500,1200,2,1.55,2471925750,31569,95.00,77800,79000,77600,100400,54200,77300,78301.94,10.68,0,-6654,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5313,32.67,0.59,12,0.47,2403.00,134122.00,118700,20240611,-33.87,58600,20241115,33.96,86100,-8.83,20250305,64500,21.71,20250124,118700,-33.87,20240611,58600,33.96,20241115,1.39,N,014830,5000,338 억,,722866,N,N,5,N,00,N
20250314,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78500,1200,2,1.55,2393631950,30571,92.00,77800,79000,77600,100400,54200,77300,78297.47,10.68,0,-6735,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5313,32.67,0.59,12,0.45,2403.00,134122.00,118700,20240611,-33.87,58600,20241115,33.96,86100,-8.83,20250305,64500,21.71,20250124,118700,-33.87,20240611,58600,33.96,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,N,00,N
20250314,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,800,2,1.03,1814665650,23158,69.69,77800,79000,77600,100400,54200,77300,78360.21,10.68,0,-5557,80033,78666,77833,76466,75633,78250,76050,338,23100,5000,58740,100,1,6767600,5285,32.50,0.58,12,0.34,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.39,N,014830,5000,338 억,,722866,N,N,3,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 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
3 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
4 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
5 20250317 130314 55 60.00 KOSPI 화학 N N N Y 60 N 78300 -200 5 -0.25 1946496350 24727 77.99 78600 80000 78100 102000 55000 78500 78719.47 10.66 0 -5997 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5299 6.95 0.52 12 0.37 11265.00 150250.00 118700 20240611 -34.04 58600 20241115 33.62 86100 -9.06 20250305 64500 21.40 20250124 118700 -34.04 20240611 58600 33.62 20241115 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
6 20250317 120313 55 60.00 KOSPI 화학 N N N Y 60 N 78400 -100 5 -0.13 1549694050 19659 62.00 78600 80000 78200 102000 55000 78500 78828.73 10.66 0 -6141 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5306 6.96 0.52 12 0.29 11265.00 150250.00 118700 20240611 -33.95 58600 20241115 33.79 86100 -8.94 20250305 64500 21.55 20250124 118700 -33.95 20240611 58600 33.79 20241115 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
7 20250317 110313 55 60.00 KOSPI 화학 N N N Y 60 N 78500 0 3 0.00 1280139050 16223 51.17 78600 80000 78400 102000 55000 78500 78908.90 10.66 0 -3297 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5313 6.97 0.52 12 0.24 11265.00 150250.00 118700 20240611 -33.87 58600 20241115 33.96 86100 -8.83 20250305 64500 21.71 20250124 118700 -33.87 20240611 58600 33.96 20241115 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
8 20250317 100315 55 60.00 KOSPI 화학 N N N Y 60 N 78800 300 2 0.38 991268150 12554 39.59 78600 80000 78400 102000 55000 78500 78960.34 10.66 0 -1380 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5333 7.00 0.52 12 0.19 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 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
9 20250317 090314 55 60.00 KOSPI 화학 N N N Y 60 N 78800 300 2 0.38 76530000 970 3.06 78600 79100 78600 102000 55000 78500 78896.91 10.66 0 -519 79766 79132 78366 77732 76966 79450 78050 338 23500 5000 59660 100 1 6767600 5333 7.00 0.52 12 0.01 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 1.34 N 014830 5000 338 억 721595 N N 5 N 00 N
10 20250314 160313 55 60.00 KOSPI 화학 N N N Y 60 N 78500 1200 2 1.55 2471925750 31569 95.00 77800 79000 77600 100400 54200 77300 78301.94 10.68 0 -6654 80033 78666 77833 76466 75633 78250 76050 338 23100 5000 58740 100 1 6767600 5313 32.67 0.59 12 0.47 2403.00 134122.00 118700 20240611 -33.87 58600 20241115 33.96 86100 -8.83 20250305 64500 21.71 20250124 118700 -33.87 20240611 58600 33.96 20241115 1.39 N 014830 5000 338 억 722866 N N 5 N 00 N
11 20250314 150315 55 60.00 KOSPI 화학 N N N Y 60 N 78500 1200 2 1.55 2393631950 30571 92.00 77800 79000 77600 100400 54200 77300 78297.47 10.68 0 -6735 80033 78666 77833 76466 75633 78250 76050 338 23100 5000 58740 100 1 6767600 5313 32.67 0.59 12 0.45 2403.00 134122.00 118700 20240611 -33.87 58600 20241115 33.96 86100 -8.83 20250305 64500 21.71 20250124 118700 -33.87 20240611 58600 33.96 20241115 1.39 N 014830 5000 338 억 722866 N N 3 N 00 N
12 20250314 140313 55 60.00 KOSPI 화학 N N N Y 60 N 78100 800 2 1.03 1814665650 23158 69.69 77800 79000 77600 100400 54200 77300 78360.21 10.68 0 -5557 80033 78666 77833 76466 75633 78250 76050 338 23100 5000 58740 100 1 6767600 5285 32.50 0.58 12 0.34 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 1.39 N 014830 5000 338 억 722866 N N 3 N 00 N