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
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
20250306,160304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,-35,5,-1.02,217052477,63706,93.35,3440,3440,3400,4465,2405,3435,3407.10,0.16,0,8638,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1186,8.04,0.57,12,0.18,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.35,N,014530,500,174 억,,54952,N,N,11,N,00,N
20250306,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,-35,5,-1.02,183031595,53701,78.69,3440,3440,3400,4465,2405,3435,3408.35,0.16,0,9380,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1186,8.04,0.57,12,0.15,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250306,140304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,-25,5,-0.73,108364370,31748,46.52,3440,3440,3400,4465,2405,3435,3413.27,0.16,0,698,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1189,8.06,0.57,12,0.09,423.00,5944.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3385,0.74,20250305,5100,-33.14,20240604,3250,4.92,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250306,130304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3415,-20,5,-0.58,102784150,30112,44.13,3440,3440,3400,4465,2405,3435,3413.39,0.16,0,795,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1191,8.07,0.57,12,0.09,423.00,5944.00,5100,20240604,-33.04,3250,20241210,5.08,3560,-4.07,20250102,3385,0.89,20250305,5100,-33.04,20240604,3250,5.08,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250306,120304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3415,-20,5,-0.58,101076670,29612,43.39,3440,3440,3400,4465,2405,3435,3413.37,0.16,0,966,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1191,8.07,0.57,12,0.08,423.00,5944.00,5100,20240604,-33.04,3250,20241210,5.08,3560,-4.07,20250102,3385,0.89,20250305,5100,-33.04,20240604,3250,5.08,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250306,110303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,-25,5,-0.73,82932975,24286,35.59,3440,3440,3400,4465,2405,3435,3414.85,0.16,0,1012,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1189,8.06,0.57,12,0.07,423.00,5944.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3385,0.74,20250305,5100,-33.14,20240604,3250,4.92,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250306,100304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3420,-15,5,-0.44,60951150,17842,26.15,3440,3440,3400,4465,2405,3435,3416.16,0.16,0,1111,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1193,8.09,0.58,12,0.05,423.00,5944.00,5100,20240604,-32.94,3250,20241210,5.23,3560,-3.93,20250102,3385,1.03,20250305,5100,-32.94,20240604,3250,5.23,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250306,090306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,5,2,0.15,1799115,523,0.77,3440,3440,3435,4465,2405,3435,3439.99,0.16,0,0,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1200,8.13,0.58,12,0.00,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3385,1.62,20250305,5100,-32.55,20240604,3250,5.85,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N
20250305,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3435,40,2,1.18,233152145,68181,130.16,3385,3450,3385,4410,2380,3395,3419.61,0.15,0,1865,3441,3417,3406,3382,3371,3412,3377,174,1015,500,2580,5,1,34869420,1198,8.12,0.58,12,0.20,423.00,5944.00,5100,20240604,-32.65,3250,20241210,5.69,3560,-3.51,20250102,3385,1.48,20250305,5100,-32.65,20240604,3250,5.69,20241210,2.38,N,014530,500,174 억,,53080,N,N,537,N,00,N
20250305,150303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3430,35,2,1.03,222454765,65055,124.19,3385,3450,3385,4410,2380,3395,3419.49,0.15,0,869,3441,3417,3406,3382,3371,3412,3377,174,1015,500,2580,5,1,34869420,1196,8.11,0.58,12,0.19,423.00,5944.00,5100,20240604,-32.75,3250,20241210,5.54,3560,-3.65,20250102,3385,1.33,20250305,5100,-32.75,20240604,3250,5.54,20241210,2.38,N,014530,500,174 억,,53080,N,N,537,N,00,N
20250305,140301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3415,20,2,0.59,105643290,31034,59.25,3385,3440,3385,4410,2380,3395,3404.11,0.15,0,1630,3441,3417,3406,3382,3371,3412,3377,174,1015,500,2580,5,1,34869420,1191,8.07,0.57,12,0.09,423.00,5944.00,5100,20240604,-33.04,3250,20241210,5.08,3560,-4.07,20250102,3385,0.89,20250305,5100,-33.04,20240604,3250,5.08,20241210,2.38,N,014530,500,174 억,,53080,N,N,537,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 55 60.00 KOSPI 화학 N N N Y 60 N 3400 -35 5 -1.02 217052477 63706 93.35 3440 3440 3400 4465 2405 3435 3407.10 0.16 0 8638 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1186 8.04 0.57 12 0.18 423.00 5944.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3385 0.44 20250305 5100 -33.33 20240604 3250 4.62 20241210 2.35 N 014530 500 174 억 54952 N N 11 N 00 N
3 20250306 150304 55 60.00 KOSPI 화학 N N N Y 60 N 3400 -35 5 -1.02 183031595 53701 78.69 3440 3440 3400 4465 2405 3435 3408.35 0.16 0 9380 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1186 8.04 0.57 12 0.15 423.00 5944.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3385 0.44 20250305 5100 -33.33 20240604 3250 4.62 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
4 20250306 140304 55 60.00 KOSPI 화학 N N N Y 60 N 3410 -25 5 -0.73 108364370 31748 46.52 3440 3440 3400 4465 2405 3435 3413.27 0.16 0 698 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1189 8.06 0.57 12 0.09 423.00 5944.00 5100 20240604 -33.14 3250 20241210 4.92 3560 -4.21 20250102 3385 0.74 20250305 5100 -33.14 20240604 3250 4.92 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
5 20250306 130304 55 60.00 KOSPI 화학 N N N Y 60 N 3415 -20 5 -0.58 102784150 30112 44.13 3440 3440 3400 4465 2405 3435 3413.39 0.16 0 795 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1191 8.07 0.57 12 0.09 423.00 5944.00 5100 20240604 -33.04 3250 20241210 5.08 3560 -4.07 20250102 3385 0.89 20250305 5100 -33.04 20240604 3250 5.08 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
6 20250306 120304 55 60.00 KOSPI 화학 N N N Y 60 N 3415 -20 5 -0.58 101076670 29612 43.39 3440 3440 3400 4465 2405 3435 3413.37 0.16 0 966 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1191 8.07 0.57 12 0.08 423.00 5944.00 5100 20240604 -33.04 3250 20241210 5.08 3560 -4.07 20250102 3385 0.89 20250305 5100 -33.04 20240604 3250 5.08 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
7 20250306 110303 55 60.00 KOSPI 화학 N N N Y 60 N 3410 -25 5 -0.73 82932975 24286 35.59 3440 3440 3400 4465 2405 3435 3414.85 0.16 0 1012 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1189 8.06 0.57 12 0.07 423.00 5944.00 5100 20240604 -33.14 3250 20241210 4.92 3560 -4.21 20250102 3385 0.74 20250305 5100 -33.14 20240604 3250 4.92 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
8 20250306 100304 55 60.00 KOSPI 화학 N N N Y 60 N 3420 -15 5 -0.44 60951150 17842 26.15 3440 3440 3400 4465 2405 3435 3416.16 0.16 0 1111 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1193 8.09 0.58 12 0.05 423.00 5944.00 5100 20240604 -32.94 3250 20241210 5.23 3560 -3.93 20250102 3385 1.03 20250305 5100 -32.94 20240604 3250 5.23 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
9 20250306 090306 55 60.00 KOSPI 화학 N N N Y 60 N 3440 5 2 0.15 1799115 523 0.77 3440 3440 3435 4465 2405 3435 3439.99 0.16 0 0 3488 3461 3423 3396 3358 3475 3410 174 1030 500 2610 5 1 34869420 1200 8.13 0.58 12 0.00 423.00 5944.00 5100 20240604 -32.55 3250 20241210 5.85 3560 -3.37 20250102 3385 1.62 20250305 5100 -32.55 20240604 3250 5.85 20241210 2.35 N 014530 500 174 억 54952 N N 0 N 00 N
10 20250305 160301 55 60.00 KOSPI 화학 N N N Y 60 N 3435 40 2 1.18 233152145 68181 130.16 3385 3450 3385 4410 2380 3395 3419.61 0.15 0 1865 3441 3417 3406 3382 3371 3412 3377 174 1015 500 2580 5 1 34869420 1198 8.12 0.58 12 0.20 423.00 5944.00 5100 20240604 -32.65 3250 20241210 5.69 3560 -3.51 20250102 3385 1.48 20250305 5100 -32.65 20240604 3250 5.69 20241210 2.38 N 014530 500 174 억 53080 N N 537 N 00 N
11 20250305 150303 55 60.00 KOSPI 화학 N N N Y 60 N 3430 35 2 1.03 222454765 65055 124.19 3385 3450 3385 4410 2380 3395 3419.49 0.15 0 869 3441 3417 3406 3382 3371 3412 3377 174 1015 500 2580 5 1 34869420 1196 8.11 0.58 12 0.19 423.00 5944.00 5100 20240604 -32.75 3250 20241210 5.54 3560 -3.65 20250102 3385 1.33 20250305 5100 -32.75 20240604 3250 5.54 20241210 2.38 N 014530 500 174 억 53080 N N 537 N 00 N
12 20250305 140301 55 60.00 KOSPI 화학 N N N Y 60 N 3415 20 2 0.59 105643290 31034 59.25 3385 3440 3385 4410 2380 3395 3404.11 0.15 0 1630 3441 3417 3406 3382 3371 3412 3377 174 1015 500 2580 5 1 34869420 1191 8.07 0.57 12 0.09 423.00 5944.00 5100 20240604 -33.04 3250 20241210 5.08 3560 -4.07 20250102 3385 0.89 20250305 5100 -33.04 20240604 3250 5.08 20241210 2.38 N 014530 500 174 억 53080 N N 537 N 00 N