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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024070/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
20250317,160348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1891,28,2,1.50,14794522,7815,78.04,1850,1919,1850,2420,1305,1863,1893.09,1.44,0,-1218,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,290,-61.00,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.35,1704,20250312,10.97,2170,-12.86,20250103,1704,10.97,20250312,2925,-35.35,20241210,1704,10.97,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1912,49,2,2.63,12921595,6829,68.19,1850,1919,1850,2420,1305,1863,1892.17,1.44,0,-1220,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,293,-61.68,0.26,12,0.04,-31.00,7237.00,2925,20241210,-34.63,1704,20250312,12.21,2170,-11.89,20250103,1704,12.21,20250312,2925,-34.63,20241210,1704,12.21,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1915,52,2,2.79,11859358,6274,62.65,1850,1919,1850,2420,1305,1863,1890.24,1.44,0,-1218,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,294,-61.77,0.26,12,0.04,-31.00,7237.00,2925,20241210,-34.53,1704,20250312,12.38,2170,-11.75,20250103,1704,12.38,20250312,2925,-34.53,20241210,1704,12.38,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,47,2,2.52,9681482,5135,51.28,1850,1919,1850,2420,1305,1863,1885.39,1.44,0,-1244,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,293,-61.61,0.26,12,0.03,-31.00,7237.00,2925,20241210,-34.70,1704,20250312,12.09,2170,-11.98,20250103,1704,12.09,20250312,2925,-34.70,20241210,1704,12.09,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,120346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1914,51,2,2.74,7971677,4237,42.31,1850,1919,1850,2420,1305,1863,1881.44,1.44,0,-572,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,293,-61.74,0.26,12,0.03,-31.00,7237.00,2925,20241210,-34.56,1704,20250312,12.32,2170,-11.80,20250103,1704,12.32,20250312,2925,-34.56,20241210,1704,12.32,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1855,-8,5,-0.43,4964266,2660,26.56,1850,1919,1850,2420,1305,1863,1866.27,1.44,0,-337,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,284,-59.84,0.26,12,0.02,-31.00,7237.00,2925,20241210,-36.58,1704,20250312,8.86,2170,-14.52,20250103,1704,8.86,20250312,2925,-36.58,20241210,1704,8.86,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,100347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1851,-12,5,-0.64,3222344,1720,17.18,1850,1919,1850,2420,1305,1863,1873.46,1.44,0,-341,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,284,-59.71,0.26,12,0.01,-31.00,7237.00,2925,20241210,-36.72,1704,20250312,8.63,2170,-14.70,20250103,1704,8.63,20250312,2925,-36.72,20241210,1704,8.63,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250317,090347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1898,35,2,1.88,33732,18,0.18,1850,1898,1850,2420,1305,1863,1874.00,1.44,0,-9,1933,1898,1874,1839,1815,1915,1856,77,557,500,1340,1,1,15326438,291,-61.23,0.26,12,0.00,-31.00,7237.00,2925,20241210,-35.11,1704,20250312,11.38,2170,-12.53,20250103,1704,11.38,20250312,2925,-35.11,20241210,1704,11.38,20250312,0.28,N,024070,500,76 억,,220556,N,N,4,N,00,N
20250314,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1863,-26,5,-1.38,18741531,9954,46.64,1850,1909,1850,2455,1323,1889,1882.83,1.44,0,-150,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,286,-60.10,0.26,12,0.06,-31.00,7237.00,2925,20241210,-36.31,1704,20250312,9.33,2170,-14.15,20250103,1704,9.33,20250312,2925,-36.31,20241210,1704,9.33,20250312,0.28,N,024070,500,76 억,,220717,N,N,4,N,00,N
20250314,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1906,17,2,0.90,16563172,8785,41.16,1850,1909,1850,2455,1323,1889,1885.39,1.44,0,-165,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,292,-61.48,0.26,12,0.06,-31.00,7237.00,2925,20241210,-34.84,1704,20250312,11.85,2170,-12.17,20250103,1704,11.85,20250312,2925,-34.84,20241210,1704,11.85,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,N,00,N
20250314,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,11,2,0.58,15697919,8330,39.03,1850,1909,1850,2455,1323,1889,1884.50,1.44,0,-167,1981,1935,1858,1812,1735,1958,1835,77,566,500,1360,1,1,15326438,291,-61.29,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.04,1704,20250312,11.50,2170,-12.44,20250103,1704,11.50,20250312,2925,-35.04,20241210,1704,11.50,20250312,0.28,N,024070,500,76 억,,220717,N,N,44,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 20250317 160348 57 100.00 KOSPI 화학 N N N N N 1891 28 2 1.50 14794522 7815 78.04 1850 1919 1850 2420 1305 1863 1893.09 1.44 0 -1218 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 290 -61.00 0.26 12 0.05 -31.00 7237.00 2925 20241210 -35.35 1704 20250312 10.97 2170 -12.86 20250103 1704 10.97 20250312 2925 -35.35 20241210 1704 10.97 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
3 20250317 150347 57 100.00 KOSPI 화학 N N N N N 1912 49 2 2.63 12921595 6829 68.19 1850 1919 1850 2420 1305 1863 1892.17 1.44 0 -1220 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 293 -61.68 0.26 12 0.04 -31.00 7237.00 2925 20241210 -34.63 1704 20250312 12.21 2170 -11.89 20250103 1704 12.21 20250312 2925 -34.63 20241210 1704 12.21 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
4 20250317 140347 57 100.00 KOSPI 화학 N N N N N 1915 52 2 2.79 11859358 6274 62.65 1850 1919 1850 2420 1305 1863 1890.24 1.44 0 -1218 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 294 -61.77 0.26 12 0.04 -31.00 7237.00 2925 20241210 -34.53 1704 20250312 12.38 2170 -11.75 20250103 1704 12.38 20250312 2925 -34.53 20241210 1704 12.38 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
5 20250317 130346 57 100.00 KOSPI 화학 N N N N N 1910 47 2 2.52 9681482 5135 51.28 1850 1919 1850 2420 1305 1863 1885.39 1.44 0 -1244 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 293 -61.61 0.26 12 0.03 -31.00 7237.00 2925 20241210 -34.70 1704 20250312 12.09 2170 -11.98 20250103 1704 12.09 20250312 2925 -34.70 20241210 1704 12.09 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
6 20250317 120346 57 100.00 KOSPI 화학 N N N N N 1914 51 2 2.74 7971677 4237 42.31 1850 1919 1850 2420 1305 1863 1881.44 1.44 0 -572 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 293 -61.74 0.26 12 0.03 -31.00 7237.00 2925 20241210 -34.56 1704 20250312 12.32 2170 -11.80 20250103 1704 12.32 20250312 2925 -34.56 20241210 1704 12.32 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
7 20250317 110346 57 100.00 KOSPI 화학 N N N N N 1855 -8 5 -0.43 4964266 2660 26.56 1850 1919 1850 2420 1305 1863 1866.27 1.44 0 -337 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 284 -59.84 0.26 12 0.02 -31.00 7237.00 2925 20241210 -36.58 1704 20250312 8.86 2170 -14.52 20250103 1704 8.86 20250312 2925 -36.58 20241210 1704 8.86 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
8 20250317 100347 57 100.00 KOSPI 화학 N N N N N 1851 -12 5 -0.64 3222344 1720 17.18 1850 1919 1850 2420 1305 1863 1873.46 1.44 0 -341 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 284 -59.71 0.26 12 0.01 -31.00 7237.00 2925 20241210 -36.72 1704 20250312 8.63 2170 -14.70 20250103 1704 8.63 20250312 2925 -36.72 20241210 1704 8.63 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
9 20250317 090347 57 100.00 KOSPI 화학 N N N N N 1898 35 2 1.88 33732 18 0.18 1850 1898 1850 2420 1305 1863 1874.00 1.44 0 -9 1933 1898 1874 1839 1815 1915 1856 77 557 500 1340 1 1 15326438 291 -61.23 0.26 12 0.00 -31.00 7237.00 2925 20241210 -35.11 1704 20250312 11.38 2170 -12.53 20250103 1704 11.38 20250312 2925 -35.11 20241210 1704 11.38 20250312 0.28 N 024070 500 76 억 220556 N N 4 N 00 N
10 20250314 160346 57 100.00 KOSPI 화학 N N N N N 1863 -26 5 -1.38 18741531 9954 46.64 1850 1909 1850 2455 1323 1889 1882.83 1.44 0 -150 1981 1935 1858 1812 1735 1958 1835 77 566 500 1360 1 1 15326438 286 -60.10 0.26 12 0.06 -31.00 7237.00 2925 20241210 -36.31 1704 20250312 9.33 2170 -14.15 20250103 1704 9.33 20250312 2925 -36.31 20241210 1704 9.33 20250312 0.28 N 024070 500 76 억 220717 N N 4 N 00 N
11 20250314 150348 57 100.00 KOSPI 화학 N N N N N 1906 17 2 0.90 16563172 8785 41.16 1850 1909 1850 2455 1323 1889 1885.39 1.44 0 -165 1981 1935 1858 1812 1735 1958 1835 77 566 500 1360 1 1 15326438 292 -61.48 0.26 12 0.06 -31.00 7237.00 2925 20241210 -34.84 1704 20250312 11.85 2170 -12.17 20250103 1704 11.85 20250312 2925 -34.84 20241210 1704 11.85 20250312 0.28 N 024070 500 76 억 220717 N N 44 N 00 N
12 20250314 140345 57 100.00 KOSPI 화학 N N N N N 1900 11 2 0.58 15697919 8330 39.03 1850 1909 1850 2455 1323 1889 1884.50 1.44 0 -167 1981 1935 1858 1812 1735 1958 1835 77 566 500 1360 1 1 15326438 291 -61.29 0.26 12 0.05 -31.00 7237.00 2925 20241210 -35.04 1704 20250312 11.50 2170 -12.44 20250103 1704 11.50 20250312 2925 -35.04 20241210 1704 11.50 20250312 0.28 N 024070 500 76 억 220717 N N 44 N 00 N