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
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
20250307,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79200,-1500,5,-1.86,3576804600,44650,92.16,80400,81400,78500,104900,56500,80700,80111.53,10.68,0,7728,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5360,32.96,0.59,12,0.66,2403.00,134122.00,118700,20240611,-33.28,58600,20241115,35.15,86100,-8.01,20250305,64500,22.79,20250124,118700,-33.28,20240611,58600,35.15,20241115,1.46,N,014830,5000,338 억,,722851,N,N,2,N,00,N
20250307,150308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79300,-1400,5,-1.73,3104292500,38689,79.85,80400,81400,78500,104900,56500,80700,80237.07,10.68,0,5187,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5367,33.00,0.59,12,0.57,2403.00,134122.00,118700,20240611,-33.19,58600,20241115,35.32,86100,-7.90,20250305,64500,22.95,20250124,118700,-33.19,20240611,58600,35.32,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
20250307,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80300,-400,5,-0.50,2299560500,28604,59.04,80400,81400,78500,104900,56500,80700,80392.96,10.68,0,3664,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5434,33.42,0.60,12,0.42,2403.00,134122.00,118700,20240611,-32.35,58600,20241115,37.03,86100,-6.74,20250305,64500,24.50,20250124,118700,-32.35,20240611,58600,37.03,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
20250307,130308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80400,-300,5,-0.37,2009994600,25010,51.62,80400,81400,78500,104900,56500,80700,80367.62,10.68,0,4429,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5441,33.46,0.60,12,0.37,2403.00,134122.00,118700,20240611,-32.27,58600,20241115,37.20,86100,-6.62,20250305,64500,24.65,20250124,118700,-32.27,20240611,58600,37.20,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
20250307,120308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80900,200,2,0.25,1859867900,23143,47.77,80400,81400,78500,104900,56500,80700,80364.15,10.68,0,4030,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5475,33.67,0.60,12,0.34,2403.00,134122.00,118700,20240611,-31.84,58600,20241115,38.05,86100,-6.04,20250305,64500,25.43,20250124,118700,-31.84,20240611,58600,38.05,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
20250307,110307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80900,200,2,0.25,1304449400,16261,33.56,80400,81400,78500,104900,56500,80700,80219.48,10.68,0,3458,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5475,33.67,0.60,12,0.24,2403.00,134122.00,118700,20240611,-31.84,58600,20241115,38.05,86100,-6.04,20250305,64500,25.43,20250124,118700,-31.84,20240611,58600,38.05,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
20250307,100307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80400,-300,5,-0.37,881622800,10999,22.70,80400,81400,78500,104900,56500,80700,80154.76,10.68,0,1811,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5441,33.46,0.60,12,0.16,2403.00,134122.00,118700,20240611,-32.27,58600,20241115,37.20,86100,-6.62,20250305,64500,24.65,20250124,118700,-32.27,20240611,58600,37.20,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
20250307,090308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79500,-1200,5,-1.49,182424000,2302,4.75,80400,80400,78500,104900,56500,80700,79245.24,10.68,0,-234,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5380,33.08,0.59,12,0.03,2403.00,134122.00,118700,20240611,-33.02,58600,20241115,35.67,86100,-7.67,20250305,64500,23.26,20250124,118700,-33.02,20240611,58600,35.67,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N
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
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 160307 55 60.00 KOSPI 화학 N N N Y 60 N 79200 -1500 5 -1.86 3576804600 44650 92.16 80400 81400 78500 104900 56500 80700 80111.53 10.68 0 7728 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5360 32.96 0.59 12 0.66 2403.00 134122.00 118700 20240611 -33.28 58600 20241115 35.15 86100 -8.01 20250305 64500 22.79 20250124 118700 -33.28 20240611 58600 35.15 20241115 1.46 N 014830 5000 338 억 722851 N N 2 N 00 N
3 20250307 150308 55 60.00 KOSPI 화학 N N N Y 60 N 79300 -1400 5 -1.73 3104292500 38689 79.85 80400 81400 78500 104900 56500 80700 80237.07 10.68 0 5187 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5367 33.00 0.59 12 0.57 2403.00 134122.00 118700 20240611 -33.19 58600 20241115 35.32 86100 -7.90 20250305 64500 22.95 20250124 118700 -33.19 20240611 58600 35.32 20241115 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
4 20250307 140307 55 60.00 KOSPI 화학 N N N Y 60 N 80300 -400 5 -0.50 2299560500 28604 59.04 80400 81400 78500 104900 56500 80700 80392.96 10.68 0 3664 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5434 33.42 0.60 12 0.42 2403.00 134122.00 118700 20240611 -32.35 58600 20241115 37.03 86100 -6.74 20250305 64500 24.50 20250124 118700 -32.35 20240611 58600 37.03 20241115 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
5 20250307 130308 55 60.00 KOSPI 화학 N N N Y 60 N 80400 -300 5 -0.37 2009994600 25010 51.62 80400 81400 78500 104900 56500 80700 80367.62 10.68 0 4429 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5441 33.46 0.60 12 0.37 2403.00 134122.00 118700 20240611 -32.27 58600 20241115 37.20 86100 -6.62 20250305 64500 24.65 20250124 118700 -32.27 20240611 58600 37.20 20241115 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
6 20250307 120308 55 60.00 KOSPI 화학 N N N Y 60 N 80900 200 2 0.25 1859867900 23143 47.77 80400 81400 78500 104900 56500 80700 80364.15 10.68 0 4030 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5475 33.67 0.60 12 0.34 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 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
7 20250307 110307 55 60.00 KOSPI 화학 N N N Y 60 N 80900 200 2 0.25 1304449400 16261 33.56 80400 81400 78500 104900 56500 80700 80219.48 10.68 0 3458 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5475 33.67 0.60 12 0.24 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 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
8 20250307 100307 55 60.00 KOSPI 화학 N N N Y 60 N 80400 -300 5 -0.37 881622800 10999 22.70 80400 81400 78500 104900 56500 80700 80154.76 10.68 0 1811 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5441 33.46 0.60 12 0.16 2403.00 134122.00 118700 20240611 -32.27 58600 20241115 37.20 86100 -6.62 20250305 64500 24.65 20250124 118700 -32.27 20240611 58600 37.20 20241115 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
9 20250307 090308 55 60.00 KOSPI 화학 N N N Y 60 N 79500 -1200 5 -1.49 182424000 2302 4.75 80400 80400 78500 104900 56500 80700 79245.24 10.68 0 -234 84366 82532 81566 79732 78766 82050 79250 338 24200 5000 61330 100 1 6767600 5380 33.08 0.59 12 0.03 2403.00 134122.00 118700 20240611 -33.02 58600 20241115 35.67 86100 -7.67 20250305 64500 23.26 20250124 118700 -33.02 20240611 58600 35.67 20241115 1.46 N 014830 5000 338 억 722851 N N 0 N 00 N
10 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
11 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
12 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