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
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
20250306,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80700,-300,5,-0.37,3937829500,48203,42.86,81000,83400,80600,105300,56700,81000,81694.56,10.76,0,-6714,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5461,33.58,0.60,12,0.71,2403.00,134122.00,118700,20240611,-32.01,58600,20241115,37.71,86100,-6.27,20250305,64500,25.12,20250124,118700,-32.01,20240611,58600,37.71,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81200,200,2,0.25,3361843250,41086,36.53,81000,83400,80600,105300,56700,81000,81826.56,10.76,0,-5971,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5495,33.79,0.61,12,0.61,2403.00,134122.00,118700,20240611,-31.59,58600,20241115,38.57,86100,-5.69,20250305,64500,25.89,20250124,118700,-31.59,20240611,58600,38.57,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81600,600,2,0.74,3025299650,36954,32.86,81000,83400,80600,105300,56700,81000,81868.99,10.76,0,-3961,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5522,33.96,0.61,12,0.55,2403.00,134122.00,118700,20240611,-31.26,58600,20241115,39.25,86100,-5.23,20250305,64500,26.51,20250124,118700,-31.26,20240611,58600,39.25,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,130306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,82000,1000,2,1.23,2784211150,34005,30.24,81000,83400,80600,105300,56700,81000,81879.11,10.76,0,-3223,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5549,34.12,0.61,12,0.50,2403.00,134122.00,118700,20240611,-30.92,58600,20241115,39.93,86100,-4.76,20250305,64500,27.13,20250124,118700,-30.92,20240611,58600,39.93,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81800,800,2,0.99,2566349700,31345,27.87,81000,83400,80600,105300,56700,81000,81877.09,10.76,0,-2230,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5536,34.04,0.61,12,0.46,2403.00,134122.00,118700,20240611,-31.09,58600,20241115,39.59,86100,-4.99,20250305,64500,26.82,20250124,118700,-31.09,20240611,58600,39.59,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,110305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81600,600,2,0.74,2212862800,27003,24.01,81000,83400,80600,105300,56700,81000,81952.30,10.76,0,-534,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5522,33.96,0.61,12,0.40,2403.00,134122.00,118700,20240611,-31.26,58600,20241115,39.25,86100,-5.23,20250305,64500,26.51,20250124,118700,-31.26,20240611,58600,39.25,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,100306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,83400,2400,2,2.96,1738339700,21238,18.88,81000,83400,80600,105300,56700,81000,81854.47,10.76,0,603,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5644,34.71,0.62,12,0.31,2403.00,134122.00,118700,20240611,-29.74,58600,20241115,42.32,86100,-3.14,20250305,64500,29.30,20250124,118700,-29.74,20240611,58600,42.32,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250306,090308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80900,-100,5,-0.12,62545450,772,0.69,81000,81300,80900,105300,56700,81000,81020.01,10.76,0,-308,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5475,33.67,0.60,12,0.01,2403.00,134122.00,118700,20240611,-31.84,58600,20241115,38.05,86100,-6.04,20250305,64500,25.43,20250124,118700,-31.84,20240611,58600,38.05,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N
20250305,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81000,-3700,5,-4.37,9255091700,112258,92.83,85500,86100,80900,110100,59300,84700,82445.41,10.88,0,-15811,88433,86566,83133,81266,77833,87500,82200,338,25400,5000,64370,100,1,6767600,5482,33.71,0.60,12,1.66,2403.00,134122.00,118700,20240611,-31.76,58600,20241115,38.23,86100,-5.92,20250305,64500,25.58,20250124,118700,-31.76,20240611,58600,38.23,20241115,1.47,N,014830,5000,338 억,,736189,N,N,10,N,00,N
20250305,150305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81200,-3500,5,-4.13,8780874400,106419,88.00,85500,86100,80900,110100,59300,84700,82512.26,10.88,0,-13648,88433,86566,83133,81266,77833,87500,82200,338,25400,5000,64370,100,1,6767600,5495,33.79,0.61,12,1.57,2403.00,134122.00,118700,20240611,-31.59,58600,20241115,38.57,86100,-5.69,20250305,64500,25.89,20250124,118700,-31.59,20240611,58600,38.57,20241115,1.47,N,014830,5000,338 억,,736189,N,N,2,N,00,N
20250305,140303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81400,-3300,5,-3.90,7934229950,95988,79.37,85500,86100,81000,110100,59300,84700,82658.54,10.88,0,-12707,88433,86566,83133,81266,77833,87500,82200,338,25400,5000,64370,100,1,6767600,5509,33.87,0.61,12,1.42,2403.00,134122.00,118700,20240611,-31.42,58600,20241115,38.91,86100,-5.46,20250305,64500,26.20,20250124,118700,-31.42,20240611,58600,38.91,20241115,1.47,N,014830,5000,338 억,,736189,N,N,2,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 160306 55 60.00 KOSPI 화학 N N N Y 60 N 80700 -300 5 -0.37 3937829500 48203 42.86 81000 83400 80600 105300 56700 81000 81694.56 10.76 0 -6714 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5461 33.58 0.60 12 0.71 2403.00 134122.00 118700 20240611 -32.01 58600 20241115 37.71 86100 -6.27 20250305 64500 25.12 20250124 118700 -32.01 20240611 58600 37.71 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
3 20250306 150306 55 60.00 KOSPI 화학 N N N Y 60 N 81200 200 2 0.25 3361843250 41086 36.53 81000 83400 80600 105300 56700 81000 81826.56 10.76 0 -5971 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5495 33.79 0.61 12 0.61 2403.00 134122.00 118700 20240611 -31.59 58600 20241115 38.57 86100 -5.69 20250305 64500 25.89 20250124 118700 -31.59 20240611 58600 38.57 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
4 20250306 140306 55 60.00 KOSPI 화학 N N N Y 60 N 81600 600 2 0.74 3025299650 36954 32.86 81000 83400 80600 105300 56700 81000 81868.99 10.76 0 -3961 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5522 33.96 0.61 12 0.55 2403.00 134122.00 118700 20240611 -31.26 58600 20241115 39.25 86100 -5.23 20250305 64500 26.51 20250124 118700 -31.26 20240611 58600 39.25 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
5 20250306 130306 55 60.00 KOSPI 화학 N N N Y 60 N 82000 1000 2 1.23 2784211150 34005 30.24 81000 83400 80600 105300 56700 81000 81879.11 10.76 0 -3223 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5549 34.12 0.61 12 0.50 2403.00 134122.00 118700 20240611 -30.92 58600 20241115 39.93 86100 -4.76 20250305 64500 27.13 20250124 118700 -30.92 20240611 58600 39.93 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
6 20250306 120306 55 60.00 KOSPI 화학 N N N Y 60 N 81800 800 2 0.99 2566349700 31345 27.87 81000 83400 80600 105300 56700 81000 81877.09 10.76 0 -2230 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5536 34.04 0.61 12 0.46 2403.00 134122.00 118700 20240611 -31.09 58600 20241115 39.59 86100 -4.99 20250305 64500 26.82 20250124 118700 -31.09 20240611 58600 39.59 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
7 20250306 110305 55 60.00 KOSPI 화학 N N N Y 60 N 81600 600 2 0.74 2212862800 27003 24.01 81000 83400 80600 105300 56700 81000 81952.30 10.76 0 -534 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5522 33.96 0.61 12 0.40 2403.00 134122.00 118700 20240611 -31.26 58600 20241115 39.25 86100 -5.23 20250305 64500 26.51 20250124 118700 -31.26 20240611 58600 39.25 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
8 20250306 100306 55 60.00 KOSPI 화학 N N N Y 60 N 83400 2400 2 2.96 1738339700 21238 18.88 81000 83400 80600 105300 56700 81000 81854.47 10.76 0 603 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5644 34.71 0.62 12 0.31 2403.00 134122.00 118700 20240611 -29.74 58600 20241115 42.32 86100 -3.14 20250305 64500 29.30 20250124 118700 -29.74 20240611 58600 42.32 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
9 20250306 090308 55 60.00 KOSPI 화학 N N N Y 60 N 80900 -100 5 -0.12 62545450 772 0.69 81000 81300 80900 105300 56700 81000 81020.01 10.76 0 -308 87866 84432 82666 79232 77466 83550 78350 338 24300 5000 61560 100 1 6767600 5475 33.67 0.60 12 0.01 2403.00 134122.00 118700 20240611 -31.84 58600 20241115 38.05 86100 -6.04 20250305 64500 25.43 20250124 118700 -31.84 20240611 58600 38.05 20241115 1.43 N 014830 5000 338 억 728034 N N 10 N 00 N
10 20250305 160303 55 60.00 KOSPI 화학 N N N Y 60 N 81000 -3700 5 -4.37 9255091700 112258 92.83 85500 86100 80900 110100 59300 84700 82445.41 10.88 0 -15811 88433 86566 83133 81266 77833 87500 82200 338 25400 5000 64370 100 1 6767600 5482 33.71 0.60 12 1.66 2403.00 134122.00 118700 20240611 -31.76 58600 20241115 38.23 86100 -5.92 20250305 64500 25.58 20250124 118700 -31.76 20240611 58600 38.23 20241115 1.47 N 014830 5000 338 억 736189 N N 10 N 00 N
11 20250305 150305 55 60.00 KOSPI 화학 N N N Y 60 N 81200 -3500 5 -4.13 8780874400 106419 88.00 85500 86100 80900 110100 59300 84700 82512.26 10.88 0 -13648 88433 86566 83133 81266 77833 87500 82200 338 25400 5000 64370 100 1 6767600 5495 33.79 0.61 12 1.57 2403.00 134122.00 118700 20240611 -31.59 58600 20241115 38.57 86100 -5.69 20250305 64500 25.89 20250124 118700 -31.59 20240611 58600 38.57 20241115 1.47 N 014830 5000 338 억 736189 N N 2 N 00 N
12 20250305 140303 55 60.00 KOSPI 화학 N N N Y 60 N 81400 -3300 5 -3.90 7934229950 95988 79.37 85500 86100 81000 110100 59300 84700 82658.54 10.88 0 -12707 88433 86566 83133 81266 77833 87500 82200 338 25400 5000 64370 100 1 6767600 5509 33.87 0.61 12 1.42 2403.00 134122.00 118700 20240611 -31.42 58600 20241115 38.91 86100 -5.46 20250305 64500 26.20 20250124 118700 -31.42 20240611 58600 38.91 20241115 1.47 N 014830 5000 338 억 736189 N N 2 N 00 N