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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1863,-23,5,-1.22,14221070,7618,440.35,1867,1884,1862,2450,1321,1886,1866.77,1.13,0,-491,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,286,-60.10,0.26,12,0.05,-31.00,7237.00,2925,20241210,-36.31,1812,20250304,2.81,2170,-14.15,20250103,1812,2.81,20250304,2925,-36.31,20241210,1812,2.81,20250304,0.39,N,024070,500,76 억,,173122,N,N,8,N,00,N
20250306,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-12,5,-0.64,13175916,7057,407.92,1867,1884,1863,2450,1321,1886,1867.07,1.13,0,-434,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.45,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.93,1812,20250304,3.42,2170,-13.64,20250103,1812,3.42,20250304,2925,-35.93,20241210,1812,3.42,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250306,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-12,5,-0.64,12988516,6957,402.14,1867,1884,1863,2450,1321,1886,1866.97,1.13,0,-434,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.45,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.93,1812,20250304,3.42,2170,-13.64,20250103,1812,3.42,20250304,2925,-35.93,20241210,1812,3.42,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250306,130336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-12,5,-0.64,11858981,6351,367.11,1867,1884,1863,2450,1321,1886,1867.26,1.13,0,-433,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.45,0.26,12,0.04,-31.00,7237.00,2925,20241210,-35.93,1812,20250304,3.42,2170,-13.64,20250103,1812,3.42,20250304,2925,-35.93,20241210,1812,3.42,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250306,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-12,5,-0.64,11855234,6349,366.99,1867,1884,1863,2450,1321,1886,1867.26,1.13,0,-433,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.45,0.26,12,0.04,-31.00,7237.00,2925,20241210,-35.93,1812,20250304,3.42,2170,-13.64,20250103,1812,3.42,20250304,2925,-35.93,20241210,1812,3.42,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250306,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1875,-11,5,-0.58,8850016,4737,273.82,1867,1884,1865,2450,1321,1886,1868.27,1.13,0,-432,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.48,0.26,12,0.03,-31.00,7237.00,2925,20241210,-35.90,1812,20250304,3.48,2170,-13.59,20250103,1812,3.48,20250304,2925,-35.90,20241210,1812,3.48,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250306,100336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1883,-3,5,-0.16,6532754,3499,202.25,1867,1884,1865,2450,1321,1886,1867.03,1.13,0,55,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,289,-60.74,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.62,1812,20250304,3.92,2170,-13.23,20250103,1812,3.92,20250304,2925,-35.62,20241210,1812,3.92,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250306,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1867,-19,5,-1.01,2621268,1404,81.16,1867,1867,1867,2450,1321,1886,1867.00,1.13,0,0,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,286,-60.23,0.26,12,0.01,-31.00,7237.00,2925,20241210,-36.17,1812,20250304,3.04,2170,-13.96,20250103,1812,3.04,20250304,2925,-36.17,20241210,1812,3.04,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N
20250305,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1886,14,2,0.75,3252721,1723,15.17,1872,1889,1872,2430,1311,1872,1887.82,1.13,0,-562,1936,1904,1858,1826,1780,1920,1842,77,558,500,1340,1,1,15326438,289,-60.84,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.52,1812,20250304,4.08,2170,-13.09,20250103,1812,4.08,20250304,2925,-35.52,20241210,1812,4.08,20250304,0.39,N,024070,500,76 억,,173694,N,N,6,N,00,N
20250305,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1886,14,2,0.75,3173539,1681,14.80,1872,1889,1872,2430,1311,1872,1887.89,1.13,0,-557,1936,1904,1858,1826,1780,1920,1842,77,558,500,1340,1,1,15326438,289,-60.84,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.52,1812,20250304,4.08,2170,-13.09,20250103,1812,4.08,20250304,2925,-35.52,20241210,1812,4.08,20250304,0.39,N,024070,500,76 억,,173694,N,N,0,N,00,N
20250305,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1887,15,2,0.80,3056599,1619,14.26,1872,1889,1872,2430,1311,1872,1887.95,1.13,0,-566,1936,1904,1858,1826,1780,1920,1842,77,558,500,1340,1,1,15326438,289,-60.87,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.49,1812,20250304,4.14,2170,-13.04,20250103,1812,4.14,20250304,2925,-35.49,20241210,1812,4.14,20250304,0.39,N,024070,500,76 억,,173694,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 20250306 160337 57 100.00 KOSPI 화학 N N N N N 1863 -23 5 -1.22 14221070 7618 440.35 1867 1884 1862 2450 1321 1886 1866.77 1.13 0 -491 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 286 -60.10 0.26 12 0.05 -31.00 7237.00 2925 20241210 -36.31 1812 20250304 2.81 2170 -14.15 20250103 1812 2.81 20250304 2925 -36.31 20241210 1812 2.81 20250304 0.39 N 024070 500 76 억 173122 N N 8 N 00 N
3 20250306 150337 57 100.00 KOSPI 화학 N N N N N 1874 -12 5 -0.64 13175916 7057 407.92 1867 1884 1863 2450 1321 1886 1867.07 1.13 0 -434 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 287 -60.45 0.26 12 0.05 -31.00 7237.00 2925 20241210 -35.93 1812 20250304 3.42 2170 -13.64 20250103 1812 3.42 20250304 2925 -35.93 20241210 1812 3.42 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
4 20250306 140336 57 100.00 KOSPI 화학 N N N N N 1874 -12 5 -0.64 12988516 6957 402.14 1867 1884 1863 2450 1321 1886 1866.97 1.13 0 -434 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 287 -60.45 0.26 12 0.05 -31.00 7237.00 2925 20241210 -35.93 1812 20250304 3.42 2170 -13.64 20250103 1812 3.42 20250304 2925 -35.93 20241210 1812 3.42 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
5 20250306 130336 57 100.00 KOSPI 화학 N N N N N 1874 -12 5 -0.64 11858981 6351 367.11 1867 1884 1863 2450 1321 1886 1867.26 1.13 0 -433 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 287 -60.45 0.26 12 0.04 -31.00 7237.00 2925 20241210 -35.93 1812 20250304 3.42 2170 -13.64 20250103 1812 3.42 20250304 2925 -35.93 20241210 1812 3.42 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
6 20250306 120336 57 100.00 KOSPI 화학 N N N N N 1874 -12 5 -0.64 11855234 6349 366.99 1867 1884 1863 2450 1321 1886 1867.26 1.13 0 -433 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 287 -60.45 0.26 12 0.04 -31.00 7237.00 2925 20241210 -35.93 1812 20250304 3.42 2170 -13.64 20250103 1812 3.42 20250304 2925 -35.93 20241210 1812 3.42 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
7 20250306 110336 57 100.00 KOSPI 화학 N N N N N 1875 -11 5 -0.58 8850016 4737 273.82 1867 1884 1865 2450 1321 1886 1868.27 1.13 0 -432 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 287 -60.48 0.26 12 0.03 -31.00 7237.00 2925 20241210 -35.90 1812 20250304 3.48 2170 -13.59 20250103 1812 3.48 20250304 2925 -35.90 20241210 1812 3.48 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
8 20250306 100336 57 100.00 KOSPI 화학 N N N N N 1883 -3 5 -0.16 6532754 3499 202.25 1867 1884 1865 2450 1321 1886 1867.03 1.13 0 55 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 289 -60.74 0.26 12 0.02 -31.00 7237.00 2925 20241210 -35.62 1812 20250304 3.92 2170 -13.23 20250103 1812 3.92 20250304 2925 -35.62 20241210 1812 3.92 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
9 20250306 090339 57 100.00 KOSPI 화학 N N N N N 1867 -19 5 -1.01 2621268 1404 81.16 1867 1867 1867 2450 1321 1886 1867.00 1.13 0 0 1899 1892 1882 1875 1865 1896 1879 77 564 500 1350 1 1 15326438 286 -60.23 0.26 12 0.01 -31.00 7237.00 2925 20241210 -36.17 1812 20250304 3.04 2170 -13.96 20250103 1812 3.04 20250304 2925 -36.17 20241210 1812 3.04 20250304 0.39 N 024070 500 76 억 173122 N N 6 N 00 N
10 20250305 160334 57 100.00 KOSPI 화학 N N N N N 1886 14 2 0.75 3252721 1723 15.17 1872 1889 1872 2430 1311 1872 1887.82 1.13 0 -562 1936 1904 1858 1826 1780 1920 1842 77 558 500 1340 1 1 15326438 289 -60.84 0.26 12 0.01 -31.00 7237.00 2925 20241210 -35.52 1812 20250304 4.08 2170 -13.09 20250103 1812 4.08 20250304 2925 -35.52 20241210 1812 4.08 20250304 0.39 N 024070 500 76 억 173694 N N 6 N 00 N
11 20250305 150335 57 100.00 KOSPI 화학 N N N N N 1886 14 2 0.75 3173539 1681 14.80 1872 1889 1872 2430 1311 1872 1887.89 1.13 0 -557 1936 1904 1858 1826 1780 1920 1842 77 558 500 1340 1 1 15326438 289 -60.84 0.26 12 0.01 -31.00 7237.00 2925 20241210 -35.52 1812 20250304 4.08 2170 -13.09 20250103 1812 4.08 20250304 2925 -35.52 20241210 1812 4.08 20250304 0.39 N 024070 500 76 억 173694 N N 0 N 00 N
12 20250305 140333 57 100.00 KOSPI 화학 N N N N N 1887 15 2 0.80 3056599 1619 14.26 1872 1889 1872 2430 1311 1872 1887.95 1.13 0 -566 1936 1904 1858 1826 1780 1920 1842 77 558 500 1340 1 1 15326438 289 -60.87 0.26 12 0.01 -31.00 7237.00 2925 20241210 -35.49 1812 20250304 4.14 2170 -13.04 20250103 1812 4.14 20250304 2925 -35.49 20241210 1812 4.14 20250304 0.39 N 024070 500 76 억 173694 N N 0 N 00 N