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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160304,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4730,25,2,0.53,1321685835,273247,449.51,5000,5250,4650,6110,3295,4705,4837.49,51.91,0,11718,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,946,15.87,0.57,12,1.37,298.00,8240.00,5250,20250306,-9.90,3265,20240906,44.87,5250,-9.90,20250306,3520,34.38,20250102,5250,-9.90,20250306,3265,44.87,20240906,1.98,N,014440,500,100 억,,10381298,N,N,5,N,00,N
20250306,150303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4655,-50,5,-1.06,1267969895,261820,430.71,5000,5250,4650,6110,3295,4705,4842.91,51.91,0,13111,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,931,15.62,0.56,12,1.31,298.00,8240.00,5250,20250306,-11.33,3265,20240906,42.57,5250,-11.33,20250306,3520,32.24,20250102,5250,-11.33,20250306,3265,42.57,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250306,140303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4700,-5,5,-0.11,1173347100,241709,397.63,5000,5250,4650,6110,3295,4705,4854.38,51.91,0,12974,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,940,15.77,0.57,12,1.21,298.00,8240.00,5250,20250306,-10.48,3265,20240906,43.95,5250,-10.48,20250306,3520,33.52,20250102,5250,-10.48,20250306,3265,43.95,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250306,130303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4720,15,2,0.32,1090189285,223951,368.41,5000,5250,4650,6110,3295,4705,4867.98,51.91,0,13142,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,944,15.84,0.57,12,1.12,298.00,8240.00,5250,20250306,-10.10,3265,20240906,44.56,5250,-10.10,20250306,3520,34.09,20250102,5250,-10.10,20250306,3265,44.56,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250306,120303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4710,5,2,0.11,1031180400,211390,347.75,5000,5250,4650,6110,3295,4705,4878.09,51.91,0,12234,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,942,15.81,0.57,12,1.06,298.00,8240.00,5250,20250306,-10.29,3265,20240906,44.26,5250,-10.29,20250306,3520,33.81,20250102,5250,-10.29,20250306,3265,44.26,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250306,110302,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4770,65,2,1.38,967149060,197835,325.45,5000,5250,4650,6110,3295,4705,4888.67,51.91,0,12122,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,954,16.01,0.58,12,0.99,298.00,8240.00,5250,20250306,-9.14,3265,20240906,46.09,5250,-9.14,20250306,3520,35.51,20250102,5250,-9.14,20250306,3265,46.09,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250306,100303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4790,85,2,1.81,932943867,190653,313.64,5000,5250,4650,6110,3295,4705,4893.41,51.91,0,13069,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,958,16.07,0.58,12,0.95,298.00,8240.00,5250,20250306,-8.76,3265,20240906,46.71,5250,-8.76,20250306,3520,36.08,20250102,5250,-8.76,20250306,3265,46.71,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250306,090305,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4665,-40,5,-0.85,385846235,78224,128.68,5000,5250,4650,6110,3295,4705,4932.58,51.91,0,309,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,933,15.65,0.57,12,0.39,298.00,8240.00,5250,20250306,-11.14,3265,20240906,42.88,5250,-11.14,20250306,3520,32.53,20250102,5250,-11.14,20250306,3265,42.88,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N
20250305,160301,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4705,35,2,0.75,285296365,60788,76.14,4660,4775,4605,6070,3270,4670,4693.30,51.91,0,-223,4873,4771,4628,4526,4383,4822,4577,100,1400,500,3540,5,1,20000000,941,15.79,0.57,12,0.30,298.00,8240.00,4775,20250305,-1.47,3265,20240906,44.10,4775,-1.47,20250305,3520,33.66,20250102,4775,-1.47,20250305,3265,44.10,20240906,1.89,N,014440,500,100 억,,10382430,N,N,8,N,00,N
20250305,150303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4705,35,2,0.75,256927890,54754,68.58,4660,4775,4605,6070,3270,4670,4692.40,51.91,0,-34,4873,4771,4628,4526,4383,4822,4577,100,1400,500,3540,5,1,20000000,941,15.79,0.57,12,0.27,298.00,8240.00,4775,20250305,-1.47,3265,20240906,44.10,4775,-1.47,20250305,3520,33.66,20250102,4775,-1.47,20250305,3265,44.10,20240906,1.89,N,014440,500,100 억,,10382430,N,N,5,N,00,N
20250305,140300,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4695,25,2,0.54,223460290,47633,59.66,4660,4775,4605,6070,3270,4670,4691.29,51.91,0,3150,4873,4771,4628,4526,4383,4822,4577,100,1400,500,3540,5,1,20000000,939,15.76,0.57,12,0.24,298.00,8240.00,4775,20250305,-1.68,3265,20240906,43.80,4775,-1.68,20250305,3520,33.38,20250102,4775,-1.68,20250305,3265,43.80,20240906,1.89,N,014440,500,100 억,,10382430,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 20250306 160304 57 100.00 KOSPI 신고가 화학 N N N N N 4730 25 2 0.53 1321685835 273247 449.51 5000 5250 4650 6110 3295 4705 4837.49 51.91 0 11718 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 946 15.87 0.57 12 1.37 298.00 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 1.98 N 014440 500 100 억 10381298 N N 5 N 00 N
3 20250306 150303 57 100.00 KOSPI 신고가 화학 N N N N N 4655 -50 5 -1.06 1267969895 261820 430.71 5000 5250 4650 6110 3295 4705 4842.91 51.91 0 13111 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 931 15.62 0.56 12 1.31 298.00 8240.00 5250 20250306 -11.33 3265 20240906 42.57 5250 -11.33 20250306 3520 32.24 20250102 5250 -11.33 20250306 3265 42.57 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
4 20250306 140303 57 100.00 KOSPI 신고가 화학 N N N N N 4700 -5 5 -0.11 1173347100 241709 397.63 5000 5250 4650 6110 3295 4705 4854.38 51.91 0 12974 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 940 15.77 0.57 12 1.21 298.00 8240.00 5250 20250306 -10.48 3265 20240906 43.95 5250 -10.48 20250306 3520 33.52 20250102 5250 -10.48 20250306 3265 43.95 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
5 20250306 130303 57 100.00 KOSPI 신고가 화학 N N N N N 4720 15 2 0.32 1090189285 223951 368.41 5000 5250 4650 6110 3295 4705 4867.98 51.91 0 13142 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 944 15.84 0.57 12 1.12 298.00 8240.00 5250 20250306 -10.10 3265 20240906 44.56 5250 -10.10 20250306 3520 34.09 20250102 5250 -10.10 20250306 3265 44.56 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
6 20250306 120303 57 100.00 KOSPI 신고가 화학 N N N N N 4710 5 2 0.11 1031180400 211390 347.75 5000 5250 4650 6110 3295 4705 4878.09 51.91 0 12234 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 942 15.81 0.57 12 1.06 298.00 8240.00 5250 20250306 -10.29 3265 20240906 44.26 5250 -10.29 20250306 3520 33.81 20250102 5250 -10.29 20250306 3265 44.26 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
7 20250306 110302 57 100.00 KOSPI 신고가 화학 N N N N N 4770 65 2 1.38 967149060 197835 325.45 5000 5250 4650 6110 3295 4705 4888.67 51.91 0 12122 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 954 16.01 0.58 12 0.99 298.00 8240.00 5250 20250306 -9.14 3265 20240906 46.09 5250 -9.14 20250306 3520 35.51 20250102 5250 -9.14 20250306 3265 46.09 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
8 20250306 100303 57 100.00 KOSPI 신고가 화학 N N N N N 4790 85 2 1.81 932943867 190653 313.64 5000 5250 4650 6110 3295 4705 4893.41 51.91 0 13069 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 958 16.07 0.58 12 0.95 298.00 8240.00 5250 20250306 -8.76 3265 20240906 46.71 5250 -8.76 20250306 3520 36.08 20250102 5250 -8.76 20250306 3265 46.71 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
9 20250306 090305 57 100.00 KOSPI 신고가 화학 N N N N N 4665 -40 5 -0.85 385846235 78224 128.68 5000 5250 4650 6110 3295 4705 4932.58 51.91 0 309 4865 4785 4695 4615 4525 4825 4655 100 1405 500 3570 5 1 20000000 933 15.65 0.57 12 0.39 298.00 8240.00 5250 20250306 -11.14 3265 20240906 42.88 5250 -11.14 20250306 3520 32.53 20250102 5250 -11.14 20250306 3265 42.88 20240906 1.98 N 014440 500 100 억 10381298 N N 8 N 00 N
10 20250305 160301 57 100.00 KOSPI 신고가 화학 N N N N N 4705 35 2 0.75 285296365 60788 76.14 4660 4775 4605 6070 3270 4670 4693.30 51.91 0 -223 4873 4771 4628 4526 4383 4822 4577 100 1400 500 3540 5 1 20000000 941 15.79 0.57 12 0.30 298.00 8240.00 4775 20250305 -1.47 3265 20240906 44.10 4775 -1.47 20250305 3520 33.66 20250102 4775 -1.47 20250305 3265 44.10 20240906 1.89 N 014440 500 100 억 10382430 N N 8 N 00 N
11 20250305 150303 57 100.00 KOSPI 신고가 화학 N N N N N 4705 35 2 0.75 256927890 54754 68.58 4660 4775 4605 6070 3270 4670 4692.40 51.91 0 -34 4873 4771 4628 4526 4383 4822 4577 100 1400 500 3540 5 1 20000000 941 15.79 0.57 12 0.27 298.00 8240.00 4775 20250305 -1.47 3265 20240906 44.10 4775 -1.47 20250305 3520 33.66 20250102 4775 -1.47 20250305 3265 44.10 20240906 1.89 N 014440 500 100 억 10382430 N N 5 N 00 N
12 20250305 140300 57 100.00 KOSPI 신고가 화학 N N N N N 4695 25 2 0.54 223460290 47633 59.66 4660 4775 4605 6070 3270 4670 4691.29 51.91 0 3150 4873 4771 4628 4526 4383 4822 4577 100 1400 500 3540 5 1 20000000 939 15.76 0.57 12 0.24 298.00 8240.00 4775 20250305 -1.68 3265 20240906 43.80 4775 -1.68 20250305 3520 33.38 20250102 4775 -1.68 20250305 3265 43.80 20240906 1.89 N 014440 500 100 억 10382430 N N 5 N 00 N