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
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
20250321,160316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,76800,-2200,5,-2.78,3444901850,44365,52.45,79500,79500,76800,102700,55300,79000,77649.15,10.55,0,-19719,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5198,6.82,0.51,12,0.66,11265.00,150250.00,118700,20240611,-35.30,58600,20241115,31.06,86100,-10.80,20250305,64500,19.07,20250124,118700,-35.30,20240611,58600,31.06,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77500,-1500,5,-1.90,2657438550,34150,40.38,79500,79500,77200,102700,55300,79000,77816.65,10.55,0,-13756,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5245,6.88,0.52,12,0.50,11265.00,150250.00,118700,20240611,-34.71,58600,20241115,32.25,86100,-9.99,20250305,64500,20.16,20250124,118700,-34.71,20240611,58600,32.25,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77950,-1050,5,-1.33,1932064800,24784,29.30,79500,79500,77200,102700,55300,79000,77956.13,10.55,0,-8628,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5275,6.92,0.52,12,0.37,11265.00,150250.00,118700,20240611,-34.33,58600,20241115,33.02,86100,-9.47,20250305,64500,20.85,20250124,118700,-34.33,20240611,58600,33.02,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,130316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78000,-1000,5,-1.27,1665897250,21363,25.26,79500,79500,77200,102700,55300,79000,77980.49,10.55,0,-6694,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5279,6.92,0.52,12,0.32,11265.00,150250.00,118700,20240611,-34.29,58600,20241115,33.11,86100,-9.41,20250305,64500,20.93,20250124,118700,-34.29,20240611,58600,33.11,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,120317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-900,5,-1.14,1533501850,19665,23.25,79500,79500,77200,102700,55300,79000,77981.28,10.55,0,-5813,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5285,6.93,0.52,12,0.29,11265.00,150250.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,110316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78000,-1000,5,-1.27,1385900650,17771,21.01,79500,79500,77200,102700,55300,79000,77986.64,10.55,0,-5366,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5279,6.92,0.52,12,0.26,11265.00,150250.00,118700,20240611,-34.29,58600,20241115,33.11,86100,-9.41,20250305,64500,20.93,20250124,118700,-34.29,20240611,58600,33.11,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77700,-1300,5,-1.65,969355550,12401,14.66,79500,79500,77500,102700,55300,79000,78167.53,10.55,0,-3180,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5258,6.90,0.52,12,0.18,11265.00,150250.00,118700,20240611,-34.54,58600,20241115,32.59,86100,-9.76,20250305,64500,20.47,20250124,118700,-34.54,20240611,58600,32.59,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250321,090319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78300,-700,5,-0.89,180910400,2299,2.72,79500,79500,78000,102700,55300,79000,78690.91,10.55,0,-1553,82800,80900,78500,76600,74200,81850,77550,338,23700,5000,60040,100,1,6767600,5299,6.95,0.52,12,0.03,11265.00,150250.00,118700,20240611,-34.04,58600,20241115,33.62,86100,-9.06,20250305,64500,21.40,20250124,118700,-34.04,20240611,58600,33.62,20241115,1.38,N,014830,5000,338 억,,714104,N,N,13,N,00,N
20250320,160335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79000,3100,2,4.08,6655299400,84378,116.38,76700,80400,76100,98600,53200,75900,78874.55,10.47,0,4970,81566,78732,76966,74132,72366,77850,73250,338,22700,5000,57680,100,1,6767600,5346,7.01,0.53,12,1.25,11265.00,150250.00,118700,20240611,-33.45,58600,20241115,34.81,86100,-8.25,20250305,64500,22.48,20250124,118700,-33.45,20240611,58600,34.81,20241115,1.39,N,014830,5000,338 억,,708736,N,N,13,N,00,N
20250320,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79400,3500,2,4.61,6377091300,80862,111.53,76700,80400,76100,98600,53200,75900,78863.88,10.47,0,6386,81566,78732,76966,74132,72366,77850,73250,338,22700,5000,57680,100,1,6767600,5373,7.05,0.53,12,1.19,11265.00,150250.00,118700,20240611,-33.11,58600,20241115,35.49,86100,-7.78,20250305,64500,23.10,20250124,118700,-33.11,20240611,58600,35.49,20241115,1.39,N,014830,5000,338 억,,708736,N,N,0,N,00,N
20250320,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80300,4400,2,5.80,5204761150,66064,91.12,76700,80400,76100,98600,53200,75900,78783.62,10.47,0,10061,81566,78732,76966,74132,72366,77850,73250,338,22700,5000,57680,100,1,6767600,5434,7.13,0.53,12,0.98,11265.00,150250.00,118700,20240611,-32.35,58600,20241115,37.03,86100,-6.74,20250305,64500,24.50,20250124,118700,-32.35,20240611,58600,37.03,20241115,1.39,N,014830,5000,338 억,,708736,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 20250321 160316 55 60.00 KOSPI 화학 N N N Y 60 N 76800 -2200 5 -2.78 3444901850 44365 52.45 79500 79500 76800 102700 55300 79000 77649.15 10.55 0 -19719 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5198 6.82 0.51 12 0.66 11265.00 150250.00 118700 20240611 -35.30 58600 20241115 31.06 86100 -10.80 20250305 64500 19.07 20250124 118700 -35.30 20240611 58600 31.06 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
3 20250321 150316 55 60.00 KOSPI 화학 N N N Y 60 N 77500 -1500 5 -1.90 2657438550 34150 40.38 79500 79500 77200 102700 55300 79000 77816.65 10.55 0 -13756 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5245 6.88 0.52 12 0.50 11265.00 150250.00 118700 20240611 -34.71 58600 20241115 32.25 86100 -9.99 20250305 64500 20.16 20250124 118700 -34.71 20240611 58600 32.25 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
4 20250321 140316 55 60.00 KOSPI 화학 N N N Y 60 N 77950 -1050 5 -1.33 1932064800 24784 29.30 79500 79500 77200 102700 55300 79000 77956.13 10.55 0 -8628 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5275 6.92 0.52 12 0.37 11265.00 150250.00 118700 20240611 -34.33 58600 20241115 33.02 86100 -9.47 20250305 64500 20.85 20250124 118700 -34.33 20240611 58600 33.02 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
5 20250321 130316 55 60.00 KOSPI 화학 N N N Y 60 N 78000 -1000 5 -1.27 1665897250 21363 25.26 79500 79500 77200 102700 55300 79000 77980.49 10.55 0 -6694 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5279 6.92 0.52 12 0.32 11265.00 150250.00 118700 20240611 -34.29 58600 20241115 33.11 86100 -9.41 20250305 64500 20.93 20250124 118700 -34.29 20240611 58600 33.11 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
6 20250321 120317 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -900 5 -1.14 1533501850 19665 23.25 79500 79500 77200 102700 55300 79000 77981.28 10.55 0 -5813 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5285 6.93 0.52 12 0.29 11265.00 150250.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
7 20250321 110316 55 60.00 KOSPI 화학 N N N Y 60 N 78000 -1000 5 -1.27 1385900650 17771 21.01 79500 79500 77200 102700 55300 79000 77986.64 10.55 0 -5366 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5279 6.92 0.52 12 0.26 11265.00 150250.00 118700 20240611 -34.29 58600 20241115 33.11 86100 -9.41 20250305 64500 20.93 20250124 118700 -34.29 20240611 58600 33.11 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
8 20250321 100318 55 60.00 KOSPI 화학 N N N Y 60 N 77700 -1300 5 -1.65 969355550 12401 14.66 79500 79500 77500 102700 55300 79000 78167.53 10.55 0 -3180 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5258 6.90 0.52 12 0.18 11265.00 150250.00 118700 20240611 -34.54 58600 20241115 32.59 86100 -9.76 20250305 64500 20.47 20250124 118700 -34.54 20240611 58600 32.59 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
9 20250321 090319 55 60.00 KOSPI 화학 N N N Y 60 N 78300 -700 5 -0.89 180910400 2299 2.72 79500 79500 78000 102700 55300 79000 78690.91 10.55 0 -1553 82800 80900 78500 76600 74200 81850 77550 338 23700 5000 60040 100 1 6767600 5299 6.95 0.52 12 0.03 11265.00 150250.00 118700 20240611 -34.04 58600 20241115 33.62 86100 -9.06 20250305 64500 21.40 20250124 118700 -34.04 20240611 58600 33.62 20241115 1.38 N 014830 5000 338 억 714104 N N 13 N 00 N
10 20250320 160335 55 60.00 KOSPI 화학 N N N Y 60 N 79000 3100 2 4.08 6655299400 84378 116.38 76700 80400 76100 98600 53200 75900 78874.55 10.47 0 4970 81566 78732 76966 74132 72366 77850 73250 338 22700 5000 57680 100 1 6767600 5346 7.01 0.53 12 1.25 11265.00 150250.00 118700 20240611 -33.45 58600 20241115 34.81 86100 -8.25 20250305 64500 22.48 20250124 118700 -33.45 20240611 58600 34.81 20241115 1.39 N 014830 5000 338 억 708736 N N 13 N 00 N
11 20250320 150317 55 60.00 KOSPI 화학 N N N Y 60 N 79400 3500 2 4.61 6377091300 80862 111.53 76700 80400 76100 98600 53200 75900 78863.88 10.47 0 6386 81566 78732 76966 74132 72366 77850 73250 338 22700 5000 57680 100 1 6767600 5373 7.05 0.53 12 1.19 11265.00 150250.00 118700 20240611 -33.11 58600 20241115 35.49 86100 -7.78 20250305 64500 23.10 20250124 118700 -33.11 20240611 58600 35.49 20241115 1.39 N 014830 5000 338 억 708736 N N 0 N 00 N
12 20250320 140318 55 60.00 KOSPI 화학 N N N Y 60 N 80300 4400 2 5.80 5204761150 66064 91.12 76700 80400 76100 98600 53200 75900 78783.62 10.47 0 10061 81566 78732 76966 74132 72366 77850 73250 338 22700 5000 57680 100 1 6767600 5434 7.13 0.53 12 0.98 11265.00 150250.00 118700 20240611 -32.35 58600 20241115 37.03 86100 -6.74 20250305 64500 24.50 20250124 118700 -32.35 20240611 58600 37.03 20241115 1.39 N 014830 5000 338 억 708736 N N 0 N 00 N