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
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
20250306,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,967,-1,5,-0.10,61485114,62541,247.80,967,1028,966,1258,678,968,983.12,0.41,0,-7271,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,399,-4.10,0.74,12,0.15,-236.00,1302.00,2210,20240312,-56.24,953,20241209,1.47,1187,-18.53,20250106,962,0.52,20250305,2210,-56.24,20240312,953,1.47,20241209,0.23,N,024890,500,206 억,,167080,N,N,4,N,00,N
20250306,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,3,2,0.31,49341444,50019,198.19,967,1028,966,1258,678,968,986.45,0.41,0,-7074,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,401,-4.11,0.75,12,0.12,-236.00,1302.00,2210,20240312,-56.06,953,20241209,1.89,1187,-18.20,20250106,962,0.94,20250305,2210,-56.06,20240312,953,1.89,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250306,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,974,6,2,0.62,45038242,45600,180.68,967,1028,966,1258,678,968,987.68,0.41,0,-5260,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,402,-4.13,0.75,12,0.11,-236.00,1302.00,2210,20240312,-55.93,953,20241209,2.20,1187,-17.94,20250106,962,1.25,20250305,2210,-55.93,20240312,953,2.20,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250306,130339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,973,5,2,0.52,44247085,44788,177.46,967,1028,966,1258,678,968,987.92,0.41,0,-4912,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,401,-4.12,0.75,12,0.11,-236.00,1302.00,2210,20240312,-55.97,953,20241209,2.10,1187,-18.03,20250106,962,1.14,20250305,2210,-55.97,20240312,953,2.10,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250306,120340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,3,2,0.31,43866457,44396,175.91,967,1028,966,1258,678,968,988.07,0.41,0,-4759,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,401,-4.11,0.75,12,0.11,-236.00,1302.00,2210,20240312,-56.06,953,20241209,1.89,1187,-18.20,20250106,962,0.94,20250305,2210,-56.06,20240312,953,1.89,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250306,110339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,976,8,2,0.83,42758402,43257,171.40,967,1028,966,1258,678,968,988.47,0.41,0,-5238,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,403,-4.14,0.75,12,0.10,-236.00,1302.00,2210,20240312,-55.84,953,20241209,2.41,1187,-17.78,20250106,962,1.46,20250305,2210,-55.84,20240312,953,2.41,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250306,100339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,966,-2,5,-0.21,9239954,9542,37.81,967,976,966,1258,678,968,968.35,0.41,0,-1005,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.02,-236.00,1302.00,2210,20240312,-56.29,953,20241209,1.36,1187,-18.62,20250106,962,0.42,20250305,2210,-56.29,20240312,953,1.36,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250306,090342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,974,6,2,0.62,446621,460,1.82,967,976,967,1258,678,968,970.92,0.41,0,0,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,402,-4.13,0.75,12,0.00,-236.00,1302.00,2210,20240312,-55.93,953,20241209,2.20,1187,-17.94,20250106,962,1.25,20250305,2210,-55.93,20240312,953,2.20,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N
20250305,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,2,2,0.21,24360909,25236,51.70,966,976,962,1255,677,966,965.01,0.41,0,-29,1013,989,976,952,939,1001,964,206,289,500,590,1,1,41249152,399,-4.10,0.74,12,0.06,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,962,0.62,20250305,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,167109,N,N,13,N,00,N
20250305,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,2,2,0.21,19839092,20562,42.13,966,976,962,1255,677,966,964.84,0.41,0,-70,1013,989,976,952,939,1001,964,206,289,500,590,1,1,41249152,399,-4.10,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,962,0.62,20250305,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,167109,N,N,13,N,00,N
20250305,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-1,5,-0.10,14360575,14894,30.51,966,976,962,1255,677,966,964.19,0.41,0,90,1013,989,976,952,939,1001,964,206,289,500,590,1,1,41249152,398,-4.09,0.74,12,0.04,-236.00,1302.00,2210,20240312,-56.33,953,20241209,1.26,1187,-18.70,20250106,962,0.31,20250305,2210,-56.33,20240312,953,1.26,20241209,0.23,N,024890,500,206 억,,167109,N,N,13,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 160340 57 100.00 KOSPI 화학 N N N N N 967 -1 5 -0.10 61485114 62541 247.80 967 1028 966 1258 678 968 983.12 0.41 0 -7271 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 399 -4.10 0.74 12 0.15 -236.00 1302.00 2210 20240312 -56.24 953 20241209 1.47 1187 -18.53 20250106 962 0.52 20250305 2210 -56.24 20240312 953 1.47 20241209 0.23 N 024890 500 206 억 167080 N N 4 N 00 N
3 20250306 150340 57 100.00 KOSPI 화학 N N N N N 971 3 2 0.31 49341444 50019 198.19 967 1028 966 1258 678 968 986.45 0.41 0 -7074 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 401 -4.11 0.75 12 0.12 -236.00 1302.00 2210 20240312 -56.06 953 20241209 1.89 1187 -18.20 20250106 962 0.94 20250305 2210 -56.06 20240312 953 1.89 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
4 20250306 140339 57 100.00 KOSPI 화학 N N N N N 974 6 2 0.62 45038242 45600 180.68 967 1028 966 1258 678 968 987.68 0.41 0 -5260 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 402 -4.13 0.75 12 0.11 -236.00 1302.00 2210 20240312 -55.93 953 20241209 2.20 1187 -17.94 20250106 962 1.25 20250305 2210 -55.93 20240312 953 2.20 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
5 20250306 130339 57 100.00 KOSPI 화학 N N N N N 973 5 2 0.52 44247085 44788 177.46 967 1028 966 1258 678 968 987.92 0.41 0 -4912 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 401 -4.12 0.75 12 0.11 -236.00 1302.00 2210 20240312 -55.97 953 20241209 2.10 1187 -18.03 20250106 962 1.14 20250305 2210 -55.97 20240312 953 2.10 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
6 20250306 120340 57 100.00 KOSPI 화학 N N N N N 971 3 2 0.31 43866457 44396 175.91 967 1028 966 1258 678 968 988.07 0.41 0 -4759 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 401 -4.11 0.75 12 0.11 -236.00 1302.00 2210 20240312 -56.06 953 20241209 1.89 1187 -18.20 20250106 962 0.94 20250305 2210 -56.06 20240312 953 1.89 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
7 20250306 110339 57 100.00 KOSPI 화학 N N N N N 976 8 2 0.83 42758402 43257 171.40 967 1028 966 1258 678 968 988.47 0.41 0 -5238 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 403 -4.14 0.75 12 0.10 -236.00 1302.00 2210 20240312 -55.84 953 20241209 2.41 1187 -17.78 20250106 962 1.46 20250305 2210 -55.84 20240312 953 2.41 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
8 20250306 100339 57 100.00 KOSPI 화학 N N N N N 966 -2 5 -0.21 9239954 9542 37.81 967 976 966 1258 678 968 968.35 0.41 0 -1005 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 398 -4.09 0.74 12 0.02 -236.00 1302.00 2210 20240312 -56.29 953 20241209 1.36 1187 -18.62 20250106 962 0.42 20250305 2210 -56.29 20240312 953 1.36 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
9 20250306 090342 57 100.00 KOSPI 화학 N N N N N 974 6 2 0.62 446621 460 1.82 967 976 967 1258 678 968 970.92 0.41 0 0 982 974 968 960 954 979 965 206 290 500 600 1 1 41249152 402 -4.13 0.75 12 0.00 -236.00 1302.00 2210 20240312 -55.93 953 20241209 2.20 1187 -17.94 20250106 962 1.25 20250305 2210 -55.93 20240312 953 2.20 20241209 0.23 N 024890 500 206 억 167080 N N 0 N 00 N
10 20250305 160337 57 100.00 KOSPI 화학 N N N N N 968 2 2 0.21 24360909 25236 51.70 966 976 962 1255 677 966 965.01 0.41 0 -29 1013 989 976 952 939 1001 964 206 289 500 590 1 1 41249152 399 -4.10 0.74 12 0.06 -236.00 1302.00 2210 20240312 -56.20 953 20241209 1.57 1187 -18.45 20250106 962 0.62 20250305 2210 -56.20 20240312 953 1.57 20241209 0.23 N 024890 500 206 억 167109 N N 13 N 00 N
11 20250305 150338 57 100.00 KOSPI 화학 N N N N N 968 2 2 0.21 19839092 20562 42.13 966 976 962 1255 677 966 964.84 0.41 0 -70 1013 989 976 952 939 1001 964 206 289 500 590 1 1 41249152 399 -4.10 0.74 12 0.05 -236.00 1302.00 2210 20240312 -56.20 953 20241209 1.57 1187 -18.45 20250106 962 0.62 20250305 2210 -56.20 20240312 953 1.57 20241209 0.23 N 024890 500 206 억 167109 N N 13 N 00 N
12 20250305 140336 57 100.00 KOSPI 화학 N N N N N 965 -1 5 -0.10 14360575 14894 30.51 966 976 962 1255 677 966 964.19 0.41 0 90 1013 989 976 952 939 1001 964 206 289 500 590 1 1 41249152 398 -4.09 0.74 12 0.04 -236.00 1302.00 2210 20240312 -56.33 953 20241209 1.26 1187 -18.70 20250106 962 0.31 20250305 2210 -56.33 20240312 953 1.26 20241209 0.23 N 024890 500 206 억 167109 N N 13 N 00 N