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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4390,-210,5,-4.57,716681260,163134,397.51,4560,4590,4305,5980,3220,4600,4393.21,52.08,0,27969,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,878,3.89,0.48,12,0.82,1128.00,9190.00,5250,20250306,-16.38,3265,20240906,34.46,5250,-16.38,20250306,3520,24.72,20250102,5250,-16.38,20250306,3265,34.46,20240906,1.65,N,014440,500,100 억,,10416692,N,N,36,N,00,N
20250321,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,-220,5,-4.78,696186015,158457,386.11,4560,4590,4305,5980,3220,4600,4393.53,52.08,0,28619,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,876,3.88,0.48,12,0.79,1128.00,9190.00,5250,20250306,-16.57,3265,20240906,34.15,5250,-16.57,20250306,3520,24.43,20250102,5250,-16.57,20250306,3265,34.15,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250321,140313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,-220,5,-4.78,631547360,143651,350.04,4560,4590,4305,5980,3220,4600,4396.40,52.08,0,20356,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,876,3.88,0.48,12,0.72,1128.00,9190.00,5250,20250306,-16.57,3265,20240906,34.15,5250,-16.57,20250306,3520,24.43,20250102,5250,-16.57,20250306,3265,34.15,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250321,130313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4390,-210,5,-4.57,597484735,135898,331.14,4560,4590,4305,5980,3220,4600,4396.57,52.08,0,24386,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,878,3.89,0.48,12,0.68,1128.00,9190.00,5250,20250306,-16.38,3265,20240906,34.46,5250,-16.38,20250306,3520,24.72,20250102,5250,-16.38,20250306,3265,34.46,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250321,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-190,5,-4.13,580286185,131986,321.61,4560,4590,4305,5980,3220,4600,4396.57,52.08,0,25780,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,882,3.91,0.48,12,0.66,1128.00,9190.00,5250,20250306,-16.00,3265,20240906,35.07,5250,-16.00,20250306,3520,25.28,20250102,5250,-16.00,20250306,3265,35.07,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250321,110313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4360,-240,5,-5.22,539866395,122662,298.89,4560,4590,4320,5980,3220,4600,4401.25,52.08,0,26667,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,872,3.87,0.47,12,0.61,1128.00,9190.00,5250,20250306,-16.95,3265,20240906,33.54,5250,-16.95,20250306,3520,23.86,20250102,5250,-16.95,20250306,3265,33.54,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250321,100315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,-225,5,-4.89,387663995,87668,213.62,4560,4590,4355,5980,3220,4600,4421.96,52.08,0,24608,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,875,3.88,0.48,12,0.44,1128.00,9190.00,5250,20250306,-16.67,3265,20240906,34.00,5250,-16.67,20250306,3520,24.29,20250102,5250,-16.67,20250306,3265,34.00,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250321,090316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,-45,5,-0.98,3253795,714,1.74,4560,4560,4555,5980,3220,4600,4557.14,52.08,0,297,4726,4662,4606,4542,4486,4635,4515,100,1380,500,3490,5,1,20000000,911,4.04,0.50,12,0.00,1128.00,9190.00,5250,20250306,-13.24,3265,20240906,39.51,5250,-13.24,20250306,3520,29.40,20250102,5250,-13.24,20250306,3265,39.51,20240906,1.65,N,014440,500,100 억,,10416692,N,N,4,N,00,N
20250320,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4600,-45,5,-0.97,188580644,41036,159.39,4645,4670,4550,6030,3255,4645,4595.49,52.12,0,-5725,4751,4697,4646,4592,4541,4672,4567,100,1385,500,3530,5,1,20000000,920,4.08,0.50,12,0.21,1128.00,9190.00,5250,20250306,-12.38,3265,20240906,40.89,5250,-12.38,20250306,3520,30.68,20250102,5250,-12.38,20250306,3265,40.89,20240906,1.68,N,014440,500,100 억,,10424167,N,N,4,N,00,N
20250320,150314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,-85,5,-1.83,166021734,36119,140.30,4645,4670,4550,6030,3255,4645,4596.52,52.12,0,-4410,4751,4697,4646,4592,4541,4672,4567,100,1385,500,3530,5,1,20000000,912,4.04,0.50,12,0.18,1128.00,9190.00,5250,20250306,-13.14,3265,20240906,39.66,5250,-13.14,20250306,3520,29.55,20250102,5250,-13.14,20250306,3265,39.66,20240906,1.68,N,014440,500,100 억,,10424167,N,N,2,N,00,N
20250320,140315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4600,-45,5,-0.97,140483242,30520,118.55,4645,4670,4570,6030,3255,4645,4602.99,52.12,0,-1323,4751,4697,4646,4592,4541,4672,4567,100,1385,500,3530,5,1,20000000,920,4.08,0.50,12,0.15,1128.00,9190.00,5250,20250306,-12.38,3265,20240906,40.89,5250,-12.38,20250306,3520,30.68,20250102,5250,-12.38,20250306,3265,40.89,20240906,1.68,N,014440,500,100 억,,10424167,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 20250321 160313 57 100.00 KOSPI 화학 N N N N N 4390 -210 5 -4.57 716681260 163134 397.51 4560 4590 4305 5980 3220 4600 4393.21 52.08 0 27969 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 878 3.89 0.48 12 0.82 1128.00 9190.00 5250 20250306 -16.38 3265 20240906 34.46 5250 -16.38 20250306 3520 24.72 20250102 5250 -16.38 20250306 3265 34.46 20240906 1.65 N 014440 500 100 억 10416692 N N 36 N 00 N
3 20250321 150313 57 100.00 KOSPI 화학 N N N N N 4380 -220 5 -4.78 696186015 158457 386.11 4560 4590 4305 5980 3220 4600 4393.53 52.08 0 28619 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 876 3.88 0.48 12 0.79 1128.00 9190.00 5250 20250306 -16.57 3265 20240906 34.15 5250 -16.57 20250306 3520 24.43 20250102 5250 -16.57 20250306 3265 34.15 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
4 20250321 140313 57 100.00 KOSPI 화학 N N N N N 4380 -220 5 -4.78 631547360 143651 350.04 4560 4590 4305 5980 3220 4600 4396.40 52.08 0 20356 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 876 3.88 0.48 12 0.72 1128.00 9190.00 5250 20250306 -16.57 3265 20240906 34.15 5250 -16.57 20250306 3520 24.43 20250102 5250 -16.57 20250306 3265 34.15 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
5 20250321 130313 57 100.00 KOSPI 화학 N N N N N 4390 -210 5 -4.57 597484735 135898 331.14 4560 4590 4305 5980 3220 4600 4396.57 52.08 0 24386 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 878 3.89 0.48 12 0.68 1128.00 9190.00 5250 20250306 -16.38 3265 20240906 34.46 5250 -16.38 20250306 3520 24.72 20250102 5250 -16.38 20250306 3265 34.46 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
6 20250321 120315 57 100.00 KOSPI 화학 N N N N N 4410 -190 5 -4.13 580286185 131986 321.61 4560 4590 4305 5980 3220 4600 4396.57 52.08 0 25780 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 882 3.91 0.48 12 0.66 1128.00 9190.00 5250 20250306 -16.00 3265 20240906 35.07 5250 -16.00 20250306 3520 25.28 20250102 5250 -16.00 20250306 3265 35.07 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
7 20250321 110313 57 100.00 KOSPI 화학 N N N N N 4360 -240 5 -5.22 539866395 122662 298.89 4560 4590 4320 5980 3220 4600 4401.25 52.08 0 26667 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 872 3.87 0.47 12 0.61 1128.00 9190.00 5250 20250306 -16.95 3265 20240906 33.54 5250 -16.95 20250306 3520 23.86 20250102 5250 -16.95 20250306 3265 33.54 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
8 20250321 100315 57 100.00 KOSPI 화학 N N N N N 4375 -225 5 -4.89 387663995 87668 213.62 4560 4590 4355 5980 3220 4600 4421.96 52.08 0 24608 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 875 3.88 0.48 12 0.44 1128.00 9190.00 5250 20250306 -16.67 3265 20240906 34.00 5250 -16.67 20250306 3520 24.29 20250102 5250 -16.67 20250306 3265 34.00 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
9 20250321 090316 57 100.00 KOSPI 화학 N N N N N 4555 -45 5 -0.98 3253795 714 1.74 4560 4560 4555 5980 3220 4600 4557.14 52.08 0 297 4726 4662 4606 4542 4486 4635 4515 100 1380 500 3490 5 1 20000000 911 4.04 0.50 12 0.00 1128.00 9190.00 5250 20250306 -13.24 3265 20240906 39.51 5250 -13.24 20250306 3520 29.40 20250102 5250 -13.24 20250306 3265 39.51 20240906 1.65 N 014440 500 100 억 10416692 N N 4 N 00 N
10 20250320 160332 57 100.00 KOSPI 화학 N N N N N 4600 -45 5 -0.97 188580644 41036 159.39 4645 4670 4550 6030 3255 4645 4595.49 52.12 0 -5725 4751 4697 4646 4592 4541 4672 4567 100 1385 500 3530 5 1 20000000 920 4.08 0.50 12 0.21 1128.00 9190.00 5250 20250306 -12.38 3265 20240906 40.89 5250 -12.38 20250306 3520 30.68 20250102 5250 -12.38 20250306 3265 40.89 20240906 1.68 N 014440 500 100 억 10424167 N N 4 N 00 N
11 20250320 150314 57 100.00 KOSPI 화학 N N N N N 4560 -85 5 -1.83 166021734 36119 140.30 4645 4670 4550 6030 3255 4645 4596.52 52.12 0 -4410 4751 4697 4646 4592 4541 4672 4567 100 1385 500 3530 5 1 20000000 912 4.04 0.50 12 0.18 1128.00 9190.00 5250 20250306 -13.14 3265 20240906 39.66 5250 -13.14 20250306 3520 29.55 20250102 5250 -13.14 20250306 3265 39.66 20240906 1.68 N 014440 500 100 억 10424167 N N 2 N 00 N
12 20250320 140315 57 100.00 KOSPI 화학 N N N N N 4600 -45 5 -0.97 140483242 30520 118.55 4645 4670 4570 6030 3255 4645 4602.99 52.12 0 -1323 4751 4697 4646 4592 4541 4672 4567 100 1385 500 3530 5 1 20000000 920 4.08 0.50 12 0.15 1128.00 9190.00 5250 20250306 -12.38 3265 20240906 40.89 5250 -12.38 20250306 3520 30.68 20250102 5250 -12.38 20250306 3265 40.89 20240906 1.68 N 014440 500 100 억 10424167 N N 2 N 00 N