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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,-15,5,-0.44,482671775,145495,439.26,3360,3370,3295,4385,2365,3375,3317.43,0.16,0,3824,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1172,7.94,0.57,12,0.42,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-50,5,-1.48,473279900,142695,430.80,3360,3370,3295,4385,2365,3375,3316.72,0.16,0,4244,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1159,7.86,0.56,12,0.41,423.00,5944.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,-45,5,-1.33,420117085,126701,382.52,3360,3370,3295,4385,2365,3375,3315.82,0.16,0,4281,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1161,7.87,0.56,12,0.36,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,130307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3320,-55,5,-1.63,367344525,110825,334.59,3360,3370,3295,4385,2365,3375,3314.64,0.16,0,11635,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1158,7.85,0.56,12,0.32,423.00,5944.00,5100,20240604,-34.90,3250,20241210,2.15,3560,-6.74,20250102,3295,0.76,20250311,5100,-34.90,20240604,3250,2.15,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,120307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,-45,5,-1.33,322073900,97126,293.23,3360,3370,3295,4385,2365,3375,3316.04,0.16,0,7204,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1161,7.87,0.56,12,0.28,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,110307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-60,5,-1.78,233703785,70355,212.41,3360,3370,3295,4385,2365,3375,3321.78,0.16,0,1372,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1156,7.84,0.56,12,0.20,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,100307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-35,5,-1.04,118293845,35479,107.11,3360,3370,3305,4385,2365,3375,3334.19,0.16,0,1162,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1165,7.90,0.56,12,0.10,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3305,1.06,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250311,090307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,-30,5,-0.89,28518585,8493,25.64,3360,3370,3345,4385,2365,3375,3357.89,0.16,0,416,3421,3397,3386,3362,3351,3392,3357,174,1010,500,2560,5,1,34869420,1166,7.91,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3345,0.00,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.18,N,014530,500,174 억,,55280,N,N,406,N,00,N
20250310,160304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3375,-20,5,-0.59,111820490,33048,81.26,3385,3410,3375,4410,2380,3395,3383.58,0.16,0,-1876,3418,3406,3393,3381,3368,3400,3375,174,1015,500,2580,5,1,34869420,1177,7.98,0.57,12,0.09,423.00,5944.00,5100,20240604,-33.82,3250,20241210,3.85,3560,-5.20,20250102,3375,0.00,20250310,5100,-33.82,20240604,3250,3.85,20241210,2.25,N,014530,500,174 억,,57195,N,N,406,N,00,N
20250310,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3385,-10,5,-0.29,85956820,25394,62.44,3385,3410,3375,4410,2380,3395,3384.93,0.16,0,-823,3418,3406,3393,3381,3368,3400,3375,174,1015,500,2580,5,1,34869420,1180,8.00,0.57,12,0.07,423.00,5944.00,5100,20240604,-33.63,3250,20241210,4.15,3560,-4.92,20250102,3375,0.30,20250310,5100,-33.63,20240604,3250,4.15,20241210,2.25,N,014530,500,174 억,,57195,N,N,0,N,00,N
20250310,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3380,-15,5,-0.44,62317745,18403,45.25,3385,3410,3375,4410,2380,3395,3386.28,0.16,0,-827,3418,3406,3393,3381,3368,3400,3375,174,1015,500,2580,5,1,34869420,1179,7.99,0.57,12,0.05,423.00,5944.00,5100,20240604,-33.73,3250,20241210,4.00,3560,-5.06,20250102,3375,0.15,20250310,5100,-33.73,20240604,3250,4.00,20241210,2.25,N,014530,500,174 억,,57195,N,N,0,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 20250311 160306 55 60.00 KOSPI 화학 N N N Y 60 N 3360 -15 5 -0.44 482671775 145495 439.26 3360 3370 3295 4385 2365 3375 3317.43 0.16 0 3824 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1172 7.94 0.57 12 0.42 423.00 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 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
3 20250311 150307 55 60.00 KOSPI 화학 N N N Y 60 N 3325 -50 5 -1.48 473279900 142695 430.80 3360 3370 3295 4385 2365 3375 3316.72 0.16 0 4244 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1159 7.86 0.56 12 0.41 423.00 5944.00 5100 20240604 -34.80 3250 20241210 2.31 3560 -6.60 20250102 3295 0.91 20250311 5100 -34.80 20240604 3250 2.31 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
4 20250311 140307 55 60.00 KOSPI 화학 N N N Y 60 N 3330 -45 5 -1.33 420117085 126701 382.52 3360 3370 3295 4385 2365 3375 3315.82 0.16 0 4281 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1161 7.87 0.56 12 0.36 423.00 5944.00 5100 20240604 -34.71 3250 20241210 2.46 3560 -6.46 20250102 3295 1.06 20250311 5100 -34.71 20240604 3250 2.46 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
5 20250311 130307 55 60.00 KOSPI 화학 N N N Y 60 N 3320 -55 5 -1.63 367344525 110825 334.59 3360 3370 3295 4385 2365 3375 3314.64 0.16 0 11635 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1158 7.85 0.56 12 0.32 423.00 5944.00 5100 20240604 -34.90 3250 20241210 2.15 3560 -6.74 20250102 3295 0.76 20250311 5100 -34.90 20240604 3250 2.15 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
6 20250311 120307 55 60.00 KOSPI 화학 N N N Y 60 N 3330 -45 5 -1.33 322073900 97126 293.23 3360 3370 3295 4385 2365 3375 3316.04 0.16 0 7204 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1161 7.87 0.56 12 0.28 423.00 5944.00 5100 20240604 -34.71 3250 20241210 2.46 3560 -6.46 20250102 3295 1.06 20250311 5100 -34.71 20240604 3250 2.46 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
7 20250311 110307 55 60.00 KOSPI 화학 N N N Y 60 N 3315 -60 5 -1.78 233703785 70355 212.41 3360 3370 3295 4385 2365 3375 3321.78 0.16 0 1372 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1156 7.84 0.56 12 0.20 423.00 5944.00 5100 20240604 -35.00 3250 20241210 2.00 3560 -6.88 20250102 3295 0.61 20250311 5100 -35.00 20240604 3250 2.00 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
8 20250311 100307 55 60.00 KOSPI 화학 N N N Y 60 N 3340 -35 5 -1.04 118293845 35479 107.11 3360 3370 3305 4385 2365 3375 3334.19 0.16 0 1162 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1165 7.90 0.56 12 0.10 423.00 5944.00 5100 20240604 -34.51 3250 20241210 2.77 3560 -6.18 20250102 3305 1.06 20250311 5100 -34.51 20240604 3250 2.77 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
9 20250311 090307 55 60.00 KOSPI 화학 N N N Y 60 N 3345 -30 5 -0.89 28518585 8493 25.64 3360 3370 3345 4385 2365 3375 3357.89 0.16 0 416 3421 3397 3386 3362 3351 3392 3357 174 1010 500 2560 5 1 34869420 1166 7.91 0.56 12 0.02 423.00 5944.00 5100 20240604 -34.41 3250 20241210 2.92 3560 -6.04 20250102 3345 0.00 20250311 5100 -34.41 20240604 3250 2.92 20241210 2.18 N 014530 500 174 억 55280 N N 406 N 00 N
10 20250310 160304 55 60.00 KOSPI 화학 N N N Y 60 N 3375 -20 5 -0.59 111820490 33048 81.26 3385 3410 3375 4410 2380 3395 3383.58 0.16 0 -1876 3418 3406 3393 3381 3368 3400 3375 174 1015 500 2580 5 1 34869420 1177 7.98 0.57 12 0.09 423.00 5944.00 5100 20240604 -33.82 3250 20241210 3.85 3560 -5.20 20250102 3375 0.00 20250310 5100 -33.82 20240604 3250 3.85 20241210 2.25 N 014530 500 174 억 57195 N N 406 N 00 N
11 20250310 150307 55 60.00 KOSPI 화학 N N N Y 60 N 3385 -10 5 -0.29 85956820 25394 62.44 3385 3410 3375 4410 2380 3395 3384.93 0.16 0 -823 3418 3406 3393 3381 3368 3400 3375 174 1015 500 2580 5 1 34869420 1180 8.00 0.57 12 0.07 423.00 5944.00 5100 20240604 -33.63 3250 20241210 4.15 3560 -4.92 20250102 3375 0.30 20250310 5100 -33.63 20240604 3250 4.15 20241210 2.25 N 014530 500 174 억 57195 N N 0 N 00 N
12 20250310 140306 55 60.00 KOSPI 화학 N N N Y 60 N 3380 -15 5 -0.44 62317745 18403 45.25 3385 3410 3375 4410 2380 3395 3386.28 0.16 0 -827 3418 3406 3393 3381 3368 3400 3375 174 1015 500 2580 5 1 34869420 1179 7.99 0.57 12 0.05 423.00 5944.00 5100 20240604 -33.73 3250 20241210 4.00 3560 -5.06 20250102 3375 0.15 20250310 5100 -33.73 20240604 3250 4.00 20241210 2.25 N 014530 500 174 억 57195 N N 0 N 00 N