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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024070/price/prices-20250501.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
20250513,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1913,-4,5,-0.21,5704055,2973,23.38,1902,2000,1902,2490,1342,1917,1918.62,1.72,0,12,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,293,-1.23,0.34,12,0.02,-1561.00,5701.00,2925,20241210,-34.60,1704,20250312,12.27,2190,-12.65,20250326,1704,12.27,20250312,2925,-34.60,20241210,1704,12.27,20250312,0.20,Y,024070,500,76 억,,263596,N,N,88,N,00,N
20250513,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1921,4,2,0.21,3645808,1899,14.93,1902,2000,1902,2490,1342,1917,1919.86,1.72,0,-76,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,294,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.32,1704,20250312,12.73,2190,-12.28,20250326,1704,12.73,20250312,2925,-34.32,20241210,1704,12.73,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250513,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1921,4,2,0.21,3344431,1742,13.70,1902,2000,1902,2490,1342,1917,1919.88,1.72,0,-76,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,294,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.32,1704,20250312,12.73,2190,-12.28,20250326,1704,12.73,20250312,2925,-34.32,20241210,1704,12.73,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250513,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,0,3,0.00,3338670,1739,13.67,1902,2000,1902,2490,1342,1917,1919.88,1.72,0,-76,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,294,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.46,1704,20250312,12.50,2190,-12.47,20250326,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250513,120337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1922,5,2,0.26,1941096,1010,7.94,1902,2000,1902,2490,1342,1917,1921.88,1.72,0,-92,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,295,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.29,1704,20250312,12.79,2190,-12.24,20250326,1704,12.79,20250312,2925,-34.29,20241210,1704,12.79,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250513,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1924,7,2,0.37,1939174,1009,7.93,1902,2000,1902,2490,1342,1917,1921.88,1.72,0,-91,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,295,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.22,1704,20250312,12.91,2190,-12.15,20250326,1704,12.91,20250312,2925,-34.22,20241210,1704,12.91,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250513,100336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1938,21,2,1.10,1723585,897,7.05,1902,2000,1902,2490,1342,1917,1921.50,1.72,0,-85,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,297,-1.24,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-33.74,1704,20250312,13.73,2190,-11.51,20250326,1704,13.73,20250312,2925,-33.74,20241210,1704,13.73,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250513,090338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1995,78,2,4.07,375160,197,1.55,1902,2000,1902,2490,1342,1917,1904.37,1.72,0,-4,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,306,-1.28,0.35,12,0.00,-1561.00,5701.00,2925,20241210,-31.79,1704,20250312,17.08,2190,-8.90,20250326,1704,17.08,20250312,2925,-31.79,20241210,1704,17.08,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
20250512,160330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,-8,5,-0.42,24172329,12717,453.37,1925,1929,1886,2500,1348,1925,1900.79,1.72,0,466,2058,1991,1958,1891,1858,1975,1875,77,575,500,1340,1,1,15326438,294,-1.23,0.34,12,0.08,-1561.00,5701.00,2925,20241210,-34.46,1704,20250312,12.50,2190,-12.47,20250326,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.20,Y,024070,500,76 억,,263241,N,N,20,N,00,N
20250512,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,-8,5,-0.42,22169609,11673,416.15,1925,1929,1886,2500,1348,1925,1899.22,1.72,0,99,2058,1991,1958,1891,1858,1975,1875,77,575,500,1340,1,1,15326438,294,-1.23,0.34,12,0.08,-1561.00,5701.00,2925,20241210,-34.46,1704,20250312,12.50,2190,-12.47,20250326,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.20,Y,024070,500,76 억,,263241,N,N,20,N,00,N
20250512,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1906,-19,5,-0.99,20088831,10584,377.33,1925,1929,1886,2500,1348,1925,1898.04,1.72,0,50,2058,1991,1958,1891,1858,1975,1875,77,575,500,1340,1,1,15326438,292,-1.22,0.33,12,0.07,-1561.00,5701.00,2925,20241210,-34.84,1704,20250312,11.85,2190,-12.97,20250326,1704,11.85,20250312,2925,-34.84,20241210,1704,11.85,20250312,0.20,Y,024070,500,76 억,,263241,N,N,20,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 20250513 160331 57 100.00 KOSPI 화학 N N N N N 1913 -4 5 -0.21 5704055 2973 23.38 1902 2000 1902 2490 1342 1917 1918.62 1.72 0 12 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 293 -1.23 0.34 12 0.02 -1561.00 5701.00 2925 20241210 -34.60 1704 20250312 12.27 2190 -12.65 20250326 1704 12.27 20250312 2925 -34.60 20241210 1704 12.27 20250312 0.20 Y 024070 500 76 억 263596 N N 88 N 00 N
3 20250513 150334 57 100.00 KOSPI 화학 N N N N N 1921 4 2 0.21 3645808 1899 14.93 1902 2000 1902 2490 1342 1917 1919.86 1.72 0 -76 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 294 -1.23 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -34.32 1704 20250312 12.73 2190 -12.28 20250326 1704 12.73 20250312 2925 -34.32 20241210 1704 12.73 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
4 20250513 140335 57 100.00 KOSPI 화학 N N N N N 1921 4 2 0.21 3344431 1742 13.70 1902 2000 1902 2490 1342 1917 1919.88 1.72 0 -76 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 294 -1.23 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -34.32 1704 20250312 12.73 2190 -12.28 20250326 1704 12.73 20250312 2925 -34.32 20241210 1704 12.73 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
5 20250513 130337 57 100.00 KOSPI 화학 N N N N N 1917 0 3 0.00 3338670 1739 13.67 1902 2000 1902 2490 1342 1917 1919.88 1.72 0 -76 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 294 -1.23 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -34.46 1704 20250312 12.50 2190 -12.47 20250326 1704 12.50 20250312 2925 -34.46 20241210 1704 12.50 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
6 20250513 120337 57 100.00 KOSPI 화학 N N N N N 1922 5 2 0.26 1941096 1010 7.94 1902 2000 1902 2490 1342 1917 1921.88 1.72 0 -92 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 295 -1.23 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -34.29 1704 20250312 12.79 2190 -12.24 20250326 1704 12.79 20250312 2925 -34.29 20241210 1704 12.79 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
7 20250513 110336 57 100.00 KOSPI 화학 N N N N N 1924 7 2 0.37 1939174 1009 7.93 1902 2000 1902 2490 1342 1917 1921.88 1.72 0 -91 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 295 -1.23 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -34.22 1704 20250312 12.91 2190 -12.15 20250326 1704 12.91 20250312 2925 -34.22 20241210 1704 12.91 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
8 20250513 100336 57 100.00 KOSPI 화학 N N N N N 1938 21 2 1.10 1723585 897 7.05 1902 2000 1902 2490 1342 1917 1921.50 1.72 0 -85 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 297 -1.24 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -33.74 1704 20250312 13.73 2190 -11.51 20250326 1704 13.73 20250312 2925 -33.74 20241210 1704 13.73 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
9 20250513 090338 57 100.00 KOSPI 화학 N N N N N 1995 78 2 4.07 375160 197 1.55 1902 2000 1902 2490 1342 1917 1904.37 1.72 0 -4 1953 1934 1910 1891 1867 1923 1880 77 573 500 1340 1 1 15326438 306 -1.28 0.35 12 0.00 -1561.00 5701.00 2925 20241210 -31.79 1704 20250312 17.08 2190 -8.90 20250326 1704 17.08 20250312 2925 -31.79 20241210 1704 17.08 20250312 0.20 Y 024070 500 76 억 263596 N N 0 N 00 N
10 20250512 160330 57 100.00 KOSPI 화학 N N N N N 1917 -8 5 -0.42 24172329 12717 453.37 1925 1929 1886 2500 1348 1925 1900.79 1.72 0 466 2058 1991 1958 1891 1858 1975 1875 77 575 500 1340 1 1 15326438 294 -1.23 0.34 12 0.08 -1561.00 5701.00 2925 20241210 -34.46 1704 20250312 12.50 2190 -12.47 20250326 1704 12.50 20250312 2925 -34.46 20241210 1704 12.50 20250312 0.20 Y 024070 500 76 억 263241 N N 20 N 00 N
11 20250512 150333 57 100.00 KOSPI 화학 N N N N N 1917 -8 5 -0.42 22169609 11673 416.15 1925 1929 1886 2500 1348 1925 1899.22 1.72 0 99 2058 1991 1958 1891 1858 1975 1875 77 575 500 1340 1 1 15326438 294 -1.23 0.34 12 0.08 -1561.00 5701.00 2925 20241210 -34.46 1704 20250312 12.50 2190 -12.47 20250326 1704 12.50 20250312 2925 -34.46 20241210 1704 12.50 20250312 0.20 Y 024070 500 76 억 263241 N N 20 N 00 N
12 20250512 140333 57 100.00 KOSPI 화학 N N N N N 1906 -19 5 -0.99 20088831 10584 377.33 1925 1929 1886 2500 1348 1925 1898.04 1.72 0 50 2058 1991 1958 1891 1858 1975 1875 77 575 500 1340 1 1 15326438 292 -1.22 0.33 12 0.07 -1561.00 5701.00 2925 20241210 -34.84 1704 20250312 11.85 2190 -12.97 20250326 1704 11.85 20250312 2925 -34.84 20241210 1704 11.85 20250312 0.20 Y 024070 500 76 억 263241 N N 20 N 00 N