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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,0,3,0.00,19915966,20613,67.05,979,979,963,1258,678,968,966.18,0.36,0,-276,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,399,-4.10,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.20,950,20250311,1.89,1187,-18.45,20250106,950,1.89,20250311,1995,-51.48,20240405,950,1.89,20250311,0.22,N,024890,500,206 억,,149065,N,N,20,N,00,N
20250313,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,18374934,19021,61.87,979,979,963,1258,678,968,966.03,0.36,0,-199,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250313,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,964,-4,5,-0.41,17800756,18426,59.93,979,979,963,1258,678,968,966.07,0.36,0,-218,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,398,-4.08,0.74,12,0.04,-236.00,1302.00,2210,20240312,-56.38,950,20250311,1.47,1187,-18.79,20250106,950,1.47,20250311,1995,-51.68,20240405,950,1.47,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250313,130347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,17329786,17938,58.35,979,979,963,1258,678,968,966.09,0.36,0,-218,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.04,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250313,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,967,-1,5,-0.10,9845319,10184,33.13,979,979,963,1258,678,968,966.74,0.36,0,-218,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,399,-4.10,0.74,12,0.02,-236.00,1302.00,2210,20240312,-56.24,950,20250311,1.79,1187,-18.53,20250106,950,1.79,20250311,1995,-51.53,20240405,950,1.79,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250313,110347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,965,-3,5,-0.31,7606468,7868,25.59,979,979,963,1258,678,968,966.76,0.36,0,-421,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,398,-4.09,0.74,12,0.02,-236.00,1302.00,2210,20240312,-56.33,950,20250311,1.58,1187,-18.70,20250106,950,1.58,20250311,1995,-51.63,20240405,950,1.58,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250313,100347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,3,2,0.31,920034,943,3.07,979,979,969,1258,678,968,975.65,0.36,0,-422,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,401,-4.11,0.75,12,0.00,-236.00,1302.00,2210,20240312,-56.06,950,20250311,2.21,1187,-18.20,20250106,950,2.21,20250311,1995,-51.33,20240405,950,2.21,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250313,090348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,973,5,2,0.52,490473,501,1.63,979,979,973,1258,678,968,978.99,0.36,0,-75,978,972,964,958,950,976,962,206,290,500,600,1,1,41249152,401,-4.12,0.75,12,0.00,-236.00,1302.00,2210,20240312,-55.97,950,20250311,2.42,1187,-18.03,20250106,950,2.42,20250311,1995,-51.23,20240405,950,2.42,20250311,0.22,N,024890,500,206 억,,149065,N,N,36,N,00,N
20250312,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,7,2,0.73,29582274,30743,37.10,961,970,956,1249,673,961,962.24,0.35,0,2947,980,970,960,950,940,965,945,206,288,500,590,1,1,41249152,399,-4.10,0.74,12,0.07,-236.00,1302.00,2210,20240312,-56.20,950,20250311,1.89,1187,-18.45,20250106,950,1.89,20250311,2210,-56.20,20240312,950,1.89,20250311,0.24,N,024890,500,206 억,,146116,N,N,36,N,00,N
20250312,150346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,964,3,2,0.31,28987236,30128,36.36,961,970,956,1249,673,961,962.14,0.35,0,3312,980,970,960,950,940,965,945,206,288,500,590,1,1,41249152,398,-4.08,0.74,12,0.07,-236.00,1302.00,2210,20240312,-56.38,950,20250311,1.47,1187,-18.79,20250106,950,1.47,20250311,2210,-56.38,20240312,950,1.47,20250311,0.24,N,024890,500,206 억,,146116,N,N,5,N,00,N
20250312,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,963,2,2,0.21,22288167,23165,27.96,961,970,956,1249,673,961,962.15,0.35,0,3955,980,970,960,950,940,965,945,206,288,500,590,1,1,41249152,397,-4.08,0.74,12,0.06,-236.00,1302.00,2210,20240312,-56.43,950,20250311,1.37,1187,-18.87,20250106,950,1.37,20250311,2210,-56.43,20240312,950,1.37,20250311,0.24,N,024890,500,206 억,,146116,N,N,5,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 20250313 160347 57 100.00 KOSPI 화학 N N N N N 968 0 3 0.00 19915966 20613 67.05 979 979 963 1258 678 968 966.18 0.36 0 -276 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 399 -4.10 0.74 12 0.05 -236.00 1302.00 2210 20240312 -56.20 950 20250311 1.89 1187 -18.45 20250106 950 1.89 20250311 1995 -51.48 20240405 950 1.89 20250311 0.22 N 024890 500 206 억 149065 N N 20 N 00 N
3 20250313 150348 57 100.00 KOSPI 화학 N N N N N 965 -3 5 -0.31 18374934 19021 61.87 979 979 963 1258 678 968 966.03 0.36 0 -199 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 398 -4.09 0.74 12 0.05 -236.00 1302.00 2210 20240312 -56.33 950 20250311 1.58 1187 -18.70 20250106 950 1.58 20250311 1995 -51.63 20240405 950 1.58 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
4 20250313 140347 57 100.00 KOSPI 화학 N N N N N 964 -4 5 -0.41 17800756 18426 59.93 979 979 963 1258 678 968 966.07 0.36 0 -218 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 398 -4.08 0.74 12 0.04 -236.00 1302.00 2210 20240312 -56.38 950 20250311 1.47 1187 -18.79 20250106 950 1.47 20250311 1995 -51.68 20240405 950 1.47 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
5 20250313 130347 57 100.00 KOSPI 화학 N N N N N 965 -3 5 -0.31 17329786 17938 58.35 979 979 963 1258 678 968 966.09 0.36 0 -218 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 398 -4.09 0.74 12 0.04 -236.00 1302.00 2210 20240312 -56.33 950 20250311 1.58 1187 -18.70 20250106 950 1.58 20250311 1995 -51.63 20240405 950 1.58 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
6 20250313 120347 57 100.00 KOSPI 화학 N N N N N 967 -1 5 -0.10 9845319 10184 33.13 979 979 963 1258 678 968 966.74 0.36 0 -218 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 399 -4.10 0.74 12 0.02 -236.00 1302.00 2210 20240312 -56.24 950 20250311 1.79 1187 -18.53 20250106 950 1.79 20250311 1995 -51.53 20240405 950 1.79 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
7 20250313 110347 57 100.00 KOSPI 화학 N N N N N 965 -3 5 -0.31 7606468 7868 25.59 979 979 963 1258 678 968 966.76 0.36 0 -421 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 398 -4.09 0.74 12 0.02 -236.00 1302.00 2210 20240312 -56.33 950 20250311 1.58 1187 -18.70 20250106 950 1.58 20250311 1995 -51.63 20240405 950 1.58 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
8 20250313 100347 57 100.00 KOSPI 화학 N N N N N 971 3 2 0.31 920034 943 3.07 979 979 969 1258 678 968 975.65 0.36 0 -422 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 401 -4.11 0.75 12 0.00 -236.00 1302.00 2210 20240312 -56.06 950 20250311 2.21 1187 -18.20 20250106 950 2.21 20250311 1995 -51.33 20240405 950 2.21 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
9 20250313 090348 57 100.00 KOSPI 화학 N N N N N 973 5 2 0.52 490473 501 1.63 979 979 973 1258 678 968 978.99 0.36 0 -75 978 972 964 958 950 976 962 206 290 500 600 1 1 41249152 401 -4.12 0.75 12 0.00 -236.00 1302.00 2210 20240312 -55.97 950 20250311 2.42 1187 -18.03 20250106 950 2.42 20250311 1995 -51.23 20240405 950 2.42 20250311 0.22 N 024890 500 206 억 149065 N N 36 N 00 N
10 20250312 160346 57 100.00 KOSPI 화학 N N N N N 968 7 2 0.73 29582274 30743 37.10 961 970 956 1249 673 961 962.24 0.35 0 2947 980 970 960 950 940 965 945 206 288 500 590 1 1 41249152 399 -4.10 0.74 12 0.07 -236.00 1302.00 2210 20240312 -56.20 950 20250311 1.89 1187 -18.45 20250106 950 1.89 20250311 2210 -56.20 20240312 950 1.89 20250311 0.24 N 024890 500 206 억 146116 N N 36 N 00 N
11 20250312 150346 57 100.00 KOSPI 화학 N N N N N 964 3 2 0.31 28987236 30128 36.36 961 970 956 1249 673 961 962.14 0.35 0 3312 980 970 960 950 940 965 945 206 288 500 590 1 1 41249152 398 -4.08 0.74 12 0.07 -236.00 1302.00 2210 20240312 -56.38 950 20250311 1.47 1187 -18.79 20250106 950 1.47 20250311 2210 -56.38 20240312 950 1.47 20250311 0.24 N 024890 500 206 억 146116 N N 5 N 00 N
12 20250312 140345 57 100.00 KOSPI 화학 N N N N N 963 2 2 0.21 22288167 23165 27.96 961 970 956 1249 673 961 962.15 0.35 0 3955 980 970 960 950 940 965 945 206 288 500 590 1 1 41249152 397 -4.08 0.74 12 0.06 -236.00 1302.00 2210 20240312 -56.43 950 20250311 1.37 1187 -18.87 20250106 950 1.37 20250311 2210 -56.43 20240312 950 1.37 20250311 0.24 N 024890 500 206 억 146116 N N 5 N 00 N