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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4685,-45,5,-0.95,638292413,135966,49.64,4770,4875,4505,6140,3315,4730,4694.56,51.93,0,5519,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,937,15.72,0.57,12,0.68,298.00,8240.00,5250,20250306,-10.76,3265,20240906,43.49,5250,-10.76,20250306,3520,33.10,20250102,5250,-10.76,20250306,3265,43.49,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4670,-60,5,-1.27,594712043,126634,46.23,4770,4875,4505,6140,3315,4730,4696.31,51.93,0,8814,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,934,15.67,0.57,12,0.63,298.00,8240.00,5250,20250306,-11.05,3265,20240906,43.03,5250,-11.05,20250306,3520,32.67,20250102,5250,-11.05,20250306,3265,43.03,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4715,-15,5,-0.32,391579465,82409,30.09,4770,4875,4550,6140,3315,4730,4751.66,51.93,0,2504,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,943,15.82,0.57,12,0.41,298.00,8240.00,5250,20250306,-10.19,3265,20240906,44.41,5250,-10.19,20250306,3520,33.95,20250102,5250,-10.19,20250306,3265,44.41,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4705,-25,5,-0.53,351275075,73885,26.98,4770,4875,4550,6140,3315,4730,4754.35,51.93,0,6719,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,941,15.79,0.57,12,0.37,298.00,8240.00,5250,20250306,-10.38,3265,20240906,44.10,5250,-10.38,20250306,3520,33.66,20250102,5250,-10.38,20250306,3265,44.10,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,120305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4750,20,2,0.42,271390305,57071,20.84,4770,4875,4550,6140,3315,4730,4755.31,51.93,0,5053,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,950,15.94,0.58,12,0.29,298.00,8240.00,5250,20250306,-9.52,3265,20240906,45.48,5250,-9.52,20250306,3520,34.94,20250102,5250,-9.52,20250306,3265,45.48,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4725,-5,5,-0.11,228511110,48010,17.53,4770,4875,4550,6140,3315,4730,4759.66,51.93,0,5845,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,945,15.86,0.57,12,0.24,298.00,8240.00,5250,20250306,-10.00,3265,20240906,44.72,5250,-10.00,20250306,3520,34.23,20250102,5250,-10.00,20250306,3265,44.72,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4820,90,2,1.90,171466445,36054,13.16,4770,4875,4550,6140,3315,4730,4755.82,51.93,0,8171,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,964,16.17,0.58,12,0.18,298.00,8240.00,5250,20250306,-8.19,3265,20240906,47.63,5250,-8.19,20250306,3520,36.93,20250102,5250,-8.19,20250306,3265,47.63,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
20250307,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4695,-35,5,-0.74,5954115,1262,0.46,4770,4770,4695,6140,3315,4730,4718.00,51.93,0,-906,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,939,15.76,0.57,12,0.01,298.00,8240.00,5250,20250306,-10.57,3265,20240906,43.80,5250,-10.57,20250306,3520,33.38,20250102,5250,-10.57,20250306,3265,43.80,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N
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
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 20250307 160304 57 100.00 KOSPI 화학 N N N N N 4685 -45 5 -0.95 638292413 135966 49.64 4770 4875 4505 6140 3315 4730 4694.56 51.93 0 5519 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 937 15.72 0.57 12 0.68 298.00 8240.00 5250 20250306 -10.76 3265 20240906 43.49 5250 -10.76 20250306 3520 33.10 20250102 5250 -10.76 20250306 3265 43.49 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
3 20250307 150305 57 100.00 KOSPI 화학 N N N N N 4670 -60 5 -1.27 594712043 126634 46.23 4770 4875 4505 6140 3315 4730 4696.31 51.93 0 8814 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 934 15.67 0.57 12 0.63 298.00 8240.00 5250 20250306 -11.05 3265 20240906 43.03 5250 -11.05 20250306 3520 32.67 20250102 5250 -11.05 20250306 3265 43.03 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
4 20250307 140304 57 100.00 KOSPI 화학 N N N N N 4715 -15 5 -0.32 391579465 82409 30.09 4770 4875 4550 6140 3315 4730 4751.66 51.93 0 2504 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 943 15.82 0.57 12 0.41 298.00 8240.00 5250 20250306 -10.19 3265 20240906 44.41 5250 -10.19 20250306 3520 33.95 20250102 5250 -10.19 20250306 3265 44.41 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
5 20250307 130305 57 100.00 KOSPI 화학 N N N N N 4705 -25 5 -0.53 351275075 73885 26.98 4770 4875 4550 6140 3315 4730 4754.35 51.93 0 6719 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 941 15.79 0.57 12 0.37 298.00 8240.00 5250 20250306 -10.38 3265 20240906 44.10 5250 -10.38 20250306 3520 33.66 20250102 5250 -10.38 20250306 3265 44.10 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
6 20250307 120305 57 100.00 KOSPI 화학 N N N N N 4750 20 2 0.42 271390305 57071 20.84 4770 4875 4550 6140 3315 4730 4755.31 51.93 0 5053 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 950 15.94 0.58 12 0.29 298.00 8240.00 5250 20250306 -9.52 3265 20240906 45.48 5250 -9.52 20250306 3520 34.94 20250102 5250 -9.52 20250306 3265 45.48 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
7 20250307 110304 57 100.00 KOSPI 화학 N N N N N 4725 -5 5 -0.11 228511110 48010 17.53 4770 4875 4550 6140 3315 4730 4759.66 51.93 0 5845 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 945 15.86 0.57 12 0.24 298.00 8240.00 5250 20250306 -10.00 3265 20240906 44.72 5250 -10.00 20250306 3520 34.23 20250102 5250 -10.00 20250306 3265 44.72 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
8 20250307 100304 57 100.00 KOSPI 화학 N N N N N 4820 90 2 1.90 171466445 36054 13.16 4770 4875 4550 6140 3315 4730 4755.82 51.93 0 8171 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 964 16.17 0.58 12 0.18 298.00 8240.00 5250 20250306 -8.19 3265 20240906 47.63 5250 -8.19 20250306 3520 36.93 20250102 5250 -8.19 20250306 3265 47.63 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
9 20250307 090306 57 100.00 KOSPI 화학 N N N N N 4695 -35 5 -0.74 5954115 1262 0.46 4770 4770 4695 6140 3315 4730 4718.00 51.93 0 -906 5476 5102 4876 4502 4276 4990 4390 100 1410 500 3590 5 1 20000000 939 15.76 0.57 12 0.01 298.00 8240.00 5250 20250306 -10.57 3265 20240906 43.80 5250 -10.57 20250306 3520 33.38 20250102 5250 -10.57 20250306 3265 43.80 20240906 2.02 N 014440 500 100 억 10385189 N N 5 N 00 N
10 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
11 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
12 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