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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1879,-38,5,-1.98,8144438,4326,133.27,1917,1937,1860,2490,1342,1917,1882.67,1.46,0,-18,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,288,-60.61,0.26,12,0.03,-31.00,7237.00,2925,20241210,-35.76,1704,20250312,10.27,2170,-13.41,20250103,1704,10.27,20250312,2925,-35.76,20241210,1704,10.27,20250312,0.27,N,024070,500,76 억,,224088,N,N,27,N,00,N
20250321,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1906,-11,5,-0.57,6131710,3258,100.37,1917,1937,1860,2490,1342,1917,1882.05,1.46,0,-4,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,292,-61.48,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.84,1704,20250312,11.85,2170,-12.17,20250103,1704,11.85,20250312,2925,-34.84,20241210,1704,11.85,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250321,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1910,-7,5,-0.37,5678648,3019,93.01,1917,1937,1860,2490,1342,1917,1880.97,1.46,0,-4,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,293,-61.61,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.70,1704,20250312,12.09,2170,-11.98,20250103,1704,12.09,20250312,2925,-34.70,20241210,1704,12.09,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250321,130350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,-17,5,-0.89,5422080,2884,88.85,1917,1937,1860,2490,1342,1917,1880.06,1.46,0,1,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,291,-61.29,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.04,1704,20250312,11.50,2170,-12.44,20250103,1704,11.50,20250312,2925,-35.04,20241210,1704,11.50,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250321,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1905,-12,5,-0.63,4549996,2425,74.71,1917,1937,1860,2490,1342,1917,1876.29,1.46,0,1,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,292,-61.45,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.87,1704,20250312,11.80,2170,-12.21,20250103,1704,11.80,20250312,2925,-34.87,20241210,1704,11.80,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250321,110350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-43,5,-2.24,4290935,2287,70.46,1917,1937,1860,2490,1342,1917,1876.23,1.46,0,-34,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,287,-60.45,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.93,1704,20250312,9.98,2170,-13.64,20250103,1704,9.98,20250312,2925,-35.93,20241210,1704,9.98,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250321,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1913,-4,5,-0.21,4272195,2277,70.15,1917,1937,1860,2490,1342,1917,1876.24,1.46,0,-34,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,293,-61.71,0.26,12,0.01,-31.00,7237.00,2925,20241210,-34.60,1704,20250312,12.27,2170,-11.84,20250103,1704,12.27,20250312,2925,-34.60,20241210,1704,12.27,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250321,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1937,20,2,1.04,260732,136,4.19,1917,1937,1917,2490,1342,1917,1917.15,1.46,0,-34,1959,1938,1926,1905,1893,1932,1899,77,573,500,1380,1,1,15326438,297,-62.48,0.27,12,0.00,-31.00,7237.00,2925,20241210,-33.78,1704,20250312,13.67,2170,-10.74,20250103,1704,13.67,20250312,2925,-33.78,20241210,1704,13.67,20250312,0.27,N,024070,500,76 억,,224088,N,N,3,N,00,N
20250320,160408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,-9,5,-0.47,6262974,3236,23.14,1926,1947,1914,2500,1349,1926,1935.41,1.47,0,-936,1977,1951,1921,1895,1865,1964,1908,77,574,500,1380,1,1,15326438,294,-61.84,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.46,1704,20250312,12.50,2170,-11.66,20250103,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.28,N,024070,500,76 억,,225033,N,N,3,N,00,N
20250320,150350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,-9,5,-0.47,5856570,3024,21.63,1926,1947,1914,2500,1349,1926,1936.70,1.47,0,-837,1977,1951,1921,1895,1865,1964,1908,77,574,500,1380,1,1,15326438,294,-61.84,0.26,12,0.02,-31.00,7237.00,2925,20241210,-34.46,1704,20250312,12.50,2170,-11.66,20250103,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.28,N,024070,500,76 억,,225033,N,N,2,N,00,N
20250320,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1927,1,2,0.05,5419106,2796,20.00,1926,1947,1914,2500,1349,1926,1938.16,1.47,0,-964,1977,1951,1921,1895,1865,1964,1908,77,574,500,1380,1,1,15326438,295,-62.16,0.27,12,0.02,-31.00,7237.00,2925,20241210,-34.12,1704,20250312,13.09,2170,-11.20,20250103,1704,13.09,20250312,2925,-34.12,20241210,1704,13.09,20250312,0.28,N,024070,500,76 억,,225033,N,N,2,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 20250321 160350 57 100.00 KOSPI 화학 N N N N N 1879 -38 5 -1.98 8144438 4326 133.27 1917 1937 1860 2490 1342 1917 1882.67 1.46 0 -18 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 288 -60.61 0.26 12 0.03 -31.00 7237.00 2925 20241210 -35.76 1704 20250312 10.27 2170 -13.41 20250103 1704 10.27 20250312 2925 -35.76 20241210 1704 10.27 20250312 0.27 N 024070 500 76 억 224088 N N 27 N 00 N
3 20250321 150349 57 100.00 KOSPI 화학 N N N N N 1906 -11 5 -0.57 6131710 3258 100.37 1917 1937 1860 2490 1342 1917 1882.05 1.46 0 -4 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 292 -61.48 0.26 12 0.02 -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 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
4 20250321 140349 57 100.00 KOSPI 화학 N N N N N 1910 -7 5 -0.37 5678648 3019 93.01 1917 1937 1860 2490 1342 1917 1880.97 1.46 0 -4 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 293 -61.61 0.26 12 0.02 -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 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
5 20250321 130350 57 100.00 KOSPI 화학 N N N N N 1900 -17 5 -0.89 5422080 2884 88.85 1917 1937 1860 2490 1342 1917 1880.06 1.46 0 1 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 291 -61.29 0.26 12 0.02 -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 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
6 20250321 120351 57 100.00 KOSPI 화학 N N N N N 1905 -12 5 -0.63 4549996 2425 74.71 1917 1937 1860 2490 1342 1917 1876.29 1.46 0 1 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 292 -61.45 0.26 12 0.02 -31.00 7237.00 2925 20241210 -34.87 1704 20250312 11.80 2170 -12.21 20250103 1704 11.80 20250312 2925 -34.87 20241210 1704 11.80 20250312 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
7 20250321 110350 57 100.00 KOSPI 화학 N N N N N 1874 -43 5 -2.24 4290935 2287 70.46 1917 1937 1860 2490 1342 1917 1876.23 1.46 0 -34 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 287 -60.45 0.26 12 0.01 -31.00 7237.00 2925 20241210 -35.93 1704 20250312 9.98 2170 -13.64 20250103 1704 9.98 20250312 2925 -35.93 20241210 1704 9.98 20250312 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
8 20250321 100351 57 100.00 KOSPI 화학 N N N N N 1913 -4 5 -0.21 4272195 2277 70.15 1917 1937 1860 2490 1342 1917 1876.24 1.46 0 -34 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 293 -61.71 0.26 12 0.01 -31.00 7237.00 2925 20241210 -34.60 1704 20250312 12.27 2170 -11.84 20250103 1704 12.27 20250312 2925 -34.60 20241210 1704 12.27 20250312 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
9 20250321 090352 57 100.00 KOSPI 화학 N N N N N 1937 20 2 1.04 260732 136 4.19 1917 1937 1917 2490 1342 1917 1917.15 1.46 0 -34 1959 1938 1926 1905 1893 1932 1899 77 573 500 1380 1 1 15326438 297 -62.48 0.27 12 0.00 -31.00 7237.00 2925 20241210 -33.78 1704 20250312 13.67 2170 -10.74 20250103 1704 13.67 20250312 2925 -33.78 20241210 1704 13.67 20250312 0.27 N 024070 500 76 억 224088 N N 3 N 00 N
10 20250320 160408 57 100.00 KOSPI 화학 N N N N N 1917 -9 5 -0.47 6262974 3236 23.14 1926 1947 1914 2500 1349 1926 1935.41 1.47 0 -936 1977 1951 1921 1895 1865 1964 1908 77 574 500 1380 1 1 15326438 294 -61.84 0.26 12 0.02 -31.00 7237.00 2925 20241210 -34.46 1704 20250312 12.50 2170 -11.66 20250103 1704 12.50 20250312 2925 -34.46 20241210 1704 12.50 20250312 0.28 N 024070 500 76 억 225033 N N 3 N 00 N
11 20250320 150350 57 100.00 KOSPI 화학 N N N N N 1917 -9 5 -0.47 5856570 3024 21.63 1926 1947 1914 2500 1349 1926 1936.70 1.47 0 -837 1977 1951 1921 1895 1865 1964 1908 77 574 500 1380 1 1 15326438 294 -61.84 0.26 12 0.02 -31.00 7237.00 2925 20241210 -34.46 1704 20250312 12.50 2170 -11.66 20250103 1704 12.50 20250312 2925 -34.46 20241210 1704 12.50 20250312 0.28 N 024070 500 76 억 225033 N N 2 N 00 N
12 20250320 140351 57 100.00 KOSPI 화학 N N N N N 1927 1 2 0.05 5419106 2796 20.00 1926 1947 1914 2500 1349 1926 1938.16 1.47 0 -964 1977 1951 1921 1895 1865 1964 1908 77 574 500 1380 1 1 15326438 295 -62.16 0.27 12 0.02 -31.00 7237.00 2925 20241210 -34.12 1704 20250312 13.09 2170 -11.20 20250103 1704 13.09 20250312 2925 -34.12 20241210 1704 13.09 20250312 0.28 N 024070 500 76 억 225033 N N 2 N 00 N