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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024890/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
20250318,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,957,-3,5,-0.31,18189532,18988,80.66,960,968,955,1248,672,960,957.95,0.37,0,-1441,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,395,-4.06,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.70,950,20250311,0.74,1187,-19.38,20250106,950,0.74,20250311,1995,-52.03,20240405,950,0.74,20250311,0.22,N,024890,500,206 억,,153906,N,N,9,N,00,N
20250318,150353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,960,0,3,0.00,10432739,10875,46.20,960,968,957,1248,672,960,959.33,0.37,0,-1440,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.03,-236.00,1302.00,2210,20240312,-56.56,950,20250311,1.05,1187,-19.12,20250106,950,1.05,20250311,1995,-51.88,20240405,950,1.05,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250318,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,961,1,2,0.10,10063867,10490,44.56,960,968,957,1248,672,960,959.38,0.37,0,-1222,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.03,-236.00,1302.00,2210,20240312,-56.52,950,20250311,1.16,1187,-19.04,20250106,950,1.16,20250311,1995,-51.83,20240405,950,1.16,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250318,130351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,962,2,2,0.21,7412953,7721,32.80,960,968,958,1248,672,960,960.10,0.37,0,-1064,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,397,-4.08,0.74,12,0.02,-236.00,1302.00,2210,20240312,-56.47,950,20250311,1.26,1187,-18.96,20250106,950,1.26,20250311,1995,-51.78,20240405,950,1.26,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250318,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,963,3,2,0.31,7411032,7719,32.79,960,968,958,1248,672,960,960.10,0.37,0,-1063,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,397,-4.08,0.74,12,0.02,-236.00,1302.00,2210,20240312,-56.43,950,20250311,1.37,1187,-18.87,20250106,950,1.37,20250311,1995,-51.73,20240405,950,1.37,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250318,110350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,960,0,3,0.00,4017153,4183,17.77,960,968,958,1248,672,960,960.35,0.37,0,-859,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.01,-236.00,1302.00,2210,20240312,-56.56,950,20250311,1.05,1187,-19.12,20250106,950,1.05,20250311,1995,-51.88,20240405,950,1.05,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250318,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,960,0,3,0.00,1623129,1691,7.18,960,968,958,1248,672,960,959.86,0.37,0,-443,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.00,-236.00,1302.00,2210,20240312,-56.56,950,20250311,1.05,1187,-19.12,20250106,950,1.05,20250311,1995,-51.88,20240405,950,1.05,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250318,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,960,0,3,0.00,2880,3,0.01,960,960,960,1248,672,960,960.00,0.37,0,0,977,968,960,951,943,973,956,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.00,-236.00,1302.00,2210,20240312,-56.56,950,20250311,1.05,1187,-19.12,20250106,950,1.05,20250311,1995,-51.88,20240405,950,1.05,20250311,0.22,N,024890,500,206 억,,153906,N,N,11,N,00,N
20250317,160351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,960,-2,5,-0.21,21940752,22864,95.63,952,969,952,1250,674,962,959.62,0.38,0,-2966,984,972,966,954,948,970,952,206,288,500,590,1,1,41249152,396,-4.07,0.74,12,0.06,-236.00,1302.00,2210,20240312,-56.56,950,20250311,1.05,1187,-19.12,20250106,950,1.05,20250311,1995,-51.88,20240405,950,1.05,20250311,0.21,N,024890,500,206 억,,156472,N,N,11,N,00,N
20250317,150350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,962,0,3,0.00,21552912,22460,93.94,952,969,952,1250,674,962,959.61,0.38,0,-2951,984,972,966,954,948,970,952,206,288,500,590,1,1,41249152,397,-4.08,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.47,950,20250311,1.26,1187,-18.96,20250106,950,1.26,20250311,1995,-51.78,20240405,950,1.26,20250311,0.21,N,024890,500,206 억,,156472,N,N,6,N,00,N
20250317,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,963,1,2,0.10,16972475,17678,73.94,952,969,952,1250,674,962,960.09,0.38,0,-2700,984,972,966,954,948,970,952,206,288,500,590,1,1,41249152,397,-4.08,0.74,12,0.04,-236.00,1302.00,2210,20240312,-56.43,950,20250311,1.37,1187,-18.87,20250106,950,1.37,20250311,1995,-51.73,20240405,950,1.37,20250311,0.21,N,024890,500,206 억,,156472,N,N,6,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 20250318 160350 57 100.00 KOSPI 화학 N N N N N 957 -3 5 -0.31 18189532 18988 80.66 960 968 955 1248 672 960 957.95 0.37 0 -1441 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 395 -4.06 0.74 12 0.05 -236.00 1302.00 2210 20240312 -56.70 950 20250311 0.74 1187 -19.38 20250106 950 0.74 20250311 1995 -52.03 20240405 950 0.74 20250311 0.22 N 024890 500 206 억 153906 N N 9 N 00 N
3 20250318 150353 57 100.00 KOSPI 화학 N N N N N 960 0 3 0.00 10432739 10875 46.20 960 968 957 1248 672 960 959.33 0.37 0 -1440 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 396 -4.07 0.74 12 0.03 -236.00 1302.00 2210 20240312 -56.56 950 20250311 1.05 1187 -19.12 20250106 950 1.05 20250311 1995 -51.88 20240405 950 1.05 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
4 20250318 140352 57 100.00 KOSPI 화학 N N N N N 961 1 2 0.10 10063867 10490 44.56 960 968 957 1248 672 960 959.38 0.37 0 -1222 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 396 -4.07 0.74 12 0.03 -236.00 1302.00 2210 20240312 -56.52 950 20250311 1.16 1187 -19.04 20250106 950 1.16 20250311 1995 -51.83 20240405 950 1.16 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
5 20250318 130351 57 100.00 KOSPI 화학 N N N N N 962 2 2 0.21 7412953 7721 32.80 960 968 958 1248 672 960 960.10 0.37 0 -1064 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 397 -4.08 0.74 12 0.02 -236.00 1302.00 2210 20240312 -56.47 950 20250311 1.26 1187 -18.96 20250106 950 1.26 20250311 1995 -51.78 20240405 950 1.26 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
6 20250318 120351 57 100.00 KOSPI 화학 N N N N N 963 3 2 0.31 7411032 7719 32.79 960 968 958 1248 672 960 960.10 0.37 0 -1063 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 397 -4.08 0.74 12 0.02 -236.00 1302.00 2210 20240312 -56.43 950 20250311 1.37 1187 -18.87 20250106 950 1.37 20250311 1995 -51.73 20240405 950 1.37 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
7 20250318 110350 57 100.00 KOSPI 화학 N N N N N 960 0 3 0.00 4017153 4183 17.77 960 968 958 1248 672 960 960.35 0.37 0 -859 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 396 -4.07 0.74 12 0.01 -236.00 1302.00 2210 20240312 -56.56 950 20250311 1.05 1187 -19.12 20250106 950 1.05 20250311 1995 -51.88 20240405 950 1.05 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
8 20250318 100351 57 100.00 KOSPI 화학 N N N N N 960 0 3 0.00 1623129 1691 7.18 960 968 958 1248 672 960 959.86 0.37 0 -443 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 396 -4.07 0.74 12 0.00 -236.00 1302.00 2210 20240312 -56.56 950 20250311 1.05 1187 -19.12 20250106 950 1.05 20250311 1995 -51.88 20240405 950 1.05 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
9 20250318 090352 57 100.00 KOSPI 화학 N N N N N 960 0 3 0.00 2880 3 0.01 960 960 960 1248 672 960 960.00 0.37 0 0 977 968 960 951 943 973 956 206 288 500 590 1 1 41249152 396 -4.07 0.74 12 0.00 -236.00 1302.00 2210 20240312 -56.56 950 20250311 1.05 1187 -19.12 20250106 950 1.05 20250311 1995 -51.88 20240405 950 1.05 20250311 0.22 N 024890 500 206 억 153906 N N 11 N 00 N
10 20250317 160351 57 100.00 KOSPI 화학 N N N N N 960 -2 5 -0.21 21940752 22864 95.63 952 969 952 1250 674 962 959.62 0.38 0 -2966 984 972 966 954 948 970 952 206 288 500 590 1 1 41249152 396 -4.07 0.74 12 0.06 -236.00 1302.00 2210 20240312 -56.56 950 20250311 1.05 1187 -19.12 20250106 950 1.05 20250311 1995 -51.88 20240405 950 1.05 20250311 0.21 N 024890 500 206 억 156472 N N 11 N 00 N
11 20250317 150350 57 100.00 KOSPI 화학 N N N N N 962 0 3 0.00 21552912 22460 93.94 952 969 952 1250 674 962 959.61 0.38 0 -2951 984 972 966 954 948 970 952 206 288 500 590 1 1 41249152 397 -4.08 0.74 12 0.05 -236.00 1302.00 2210 20240312 -56.47 950 20250311 1.26 1187 -18.96 20250106 950 1.26 20250311 1995 -51.78 20240405 950 1.26 20250311 0.21 N 024890 500 206 억 156472 N N 6 N 00 N
12 20250317 140351 57 100.00 KOSPI 화학 N N N N N 963 1 2 0.10 16972475 17678 73.94 952 969 952 1250 674 962 960.09 0.38 0 -2700 984 972 966 954 948 970 952 206 288 500 590 1 1 41249152 397 -4.08 0.74 12 0.04 -236.00 1302.00 2210 20240312 -56.43 950 20250311 1.37 1187 -18.87 20250106 950 1.37 20250311 1995 -51.73 20240405 950 1.37 20250311 0.21 N 024890 500 206 억 156472 N N 6 N 00 N