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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024070/price/prices-20250401.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
20250411,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,-60,5,-2.82,32421065,15693,22.49,2130,2145,2020,2765,1495,2130,2065.96,2.26,0,136,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,317,-1.33,0.36,12,0.10,-1561.00,5701.00,2925,20241210,-29.23,1704,20250312,21.48,2190,-5.48,20250326,1704,21.48,20250312,2925,-29.23,20241210,1704,21.48,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,-60,5,-2.82,30077915,14561,20.87,2130,2145,2020,2765,1495,2130,2065.65,2.26,0,512,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,317,-1.33,0.36,12,0.10,-1561.00,5701.00,2925,20241210,-29.23,1704,20250312,21.48,2190,-5.48,20250326,1704,21.48,20250312,2925,-29.23,20241210,1704,21.48,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,140337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,-60,5,-2.82,21597950,10437,14.96,2130,2145,2020,2765,1495,2130,2069.36,2.26,0,319,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,317,-1.33,0.36,12,0.07,-1561.00,5701.00,2925,20241210,-29.23,1704,20250312,21.48,2190,-5.48,20250326,1704,21.48,20250312,2925,-29.23,20241210,1704,21.48,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,-55,5,-2.58,14505415,6996,10.03,2130,2145,2020,2765,1495,2130,2073.39,2.26,0,322,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,318,-1.33,0.36,12,0.05,-1561.00,5701.00,2925,20241210,-29.06,1704,20250312,21.77,2190,-5.25,20250326,1704,21.77,20250312,2925,-29.06,20241210,1704,21.77,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,120338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2080,-50,5,-2.35,10413355,5010,7.18,2130,2145,2020,2765,1495,2130,2078.51,2.26,0,122,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,319,-1.33,0.36,12,0.03,-1561.00,5701.00,2925,20241210,-28.89,1704,20250312,22.07,2190,-5.02,20250326,1704,22.07,20250312,2925,-28.89,20241210,1704,22.07,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2090,-40,5,-1.88,5756225,2746,3.94,2130,2145,2085,2765,1495,2130,2096.22,2.26,0,81,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,320,-1.34,0.37,12,0.02,-1561.00,5701.00,2925,20241210,-28.55,1704,20250312,22.65,2190,-4.57,20250326,1704,22.65,20250312,2925,-28.55,20241210,1704,22.65,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2085,-45,5,-2.11,5443825,2597,3.72,2130,2145,2085,2765,1495,2130,2096.20,2.26,0,76,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,320,-1.34,0.37,12,0.02,-1561.00,5701.00,2925,20241210,-28.72,1704,20250312,22.36,2190,-4.79,20250326,1704,22.36,20250312,2925,-28.72,20241210,1704,22.36,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250411,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2145,15,2,0.70,570855,268,0.38,2130,2145,2130,2765,1495,2130,2130.06,2.26,0,-98,2183,2156,2103,2076,2023,2170,2090,77,635,500,1490,5,1,15326438,329,-1.37,0.38,12,0.00,-1561.00,5701.00,2925,20241210,-26.67,1704,20250312,25.88,2190,-2.05,20250326,1704,25.88,20250312,2925,-26.67,20241210,1704,25.88,20250312,0.22,Y,024070,500,76 억,,346642,N,N,11,N,00,N
20250410,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2130,75,2,3.65,146354760,69754,364.46,2085,2130,2050,2670,1440,2055,2097.70,2.26,0,538,2137,2096,2039,1998,1941,2116,2018,77,615,500,1430,5,1,15326438,326,-1.36,0.37,12,0.46,-1561.00,5701.00,2925,20241210,-27.18,1704,20250312,25.00,2190,-2.74,20250326,1704,25.00,20250312,2925,-27.18,20241210,1704,25.00,20250312,0.22,Y,024070,500,76 억,,346218,N,N,11,N,00,N
20250410,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2110,55,2,2.68,134730020,64285,335.88,2085,2130,2050,2670,1440,2055,2095.82,2.26,0,857,2137,2096,2039,1998,1941,2116,2018,77,615,500,1430,5,1,15326438,323,-1.35,0.37,12,0.42,-1561.00,5701.00,2925,20241210,-27.86,1704,20250312,23.83,2190,-3.65,20250326,1704,23.83,20250312,2925,-27.86,20241210,1704,23.83,20250312,0.22,Y,024070,500,76 억,,346218,N,N,0,N,00,N
20250410,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2125,70,2,3.41,124251202,59340,310.05,2085,2130,2050,2670,1440,2055,2093.89,2.26,0,-64,2137,2096,2039,1998,1941,2116,2018,77,615,500,1430,5,1,15326438,326,-1.36,0.37,12,0.39,-1561.00,5701.00,2925,20241210,-27.35,1704,20250312,24.71,2190,-2.97,20250326,1704,24.71,20250312,2925,-27.35,20241210,1704,24.71,20250312,0.22,Y,024070,500,76 억,,346218,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 20250411 160335 57 100.00 KOSPI 화학 N N N N N 2070 -60 5 -2.82 32421065 15693 22.49 2130 2145 2020 2765 1495 2130 2065.96 2.26 0 136 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 317 -1.33 0.36 12 0.10 -1561.00 5701.00 2925 20241210 -29.23 1704 20250312 21.48 2190 -5.48 20250326 1704 21.48 20250312 2925 -29.23 20241210 1704 21.48 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
3 20250411 150337 57 100.00 KOSPI 화학 N N N N N 2070 -60 5 -2.82 30077915 14561 20.87 2130 2145 2020 2765 1495 2130 2065.65 2.26 0 512 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 317 -1.33 0.36 12 0.10 -1561.00 5701.00 2925 20241210 -29.23 1704 20250312 21.48 2190 -5.48 20250326 1704 21.48 20250312 2925 -29.23 20241210 1704 21.48 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
4 20250411 140337 57 100.00 KOSPI 화학 N N N N N 2070 -60 5 -2.82 21597950 10437 14.96 2130 2145 2020 2765 1495 2130 2069.36 2.26 0 319 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 317 -1.33 0.36 12 0.07 -1561.00 5701.00 2925 20241210 -29.23 1704 20250312 21.48 2190 -5.48 20250326 1704 21.48 20250312 2925 -29.23 20241210 1704 21.48 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
5 20250411 130338 57 100.00 KOSPI 화학 N N N N N 2075 -55 5 -2.58 14505415 6996 10.03 2130 2145 2020 2765 1495 2130 2073.39 2.26 0 322 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 318 -1.33 0.36 12 0.05 -1561.00 5701.00 2925 20241210 -29.06 1704 20250312 21.77 2190 -5.25 20250326 1704 21.77 20250312 2925 -29.06 20241210 1704 21.77 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
6 20250411 120338 57 100.00 KOSPI 화학 N N N N N 2080 -50 5 -2.35 10413355 5010 7.18 2130 2145 2020 2765 1495 2130 2078.51 2.26 0 122 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 319 -1.33 0.36 12 0.03 -1561.00 5701.00 2925 20241210 -28.89 1704 20250312 22.07 2190 -5.02 20250326 1704 22.07 20250312 2925 -28.89 20241210 1704 22.07 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
7 20250411 110336 57 100.00 KOSPI 화학 N N N N N 2090 -40 5 -1.88 5756225 2746 3.94 2130 2145 2085 2765 1495 2130 2096.22 2.26 0 81 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 320 -1.34 0.37 12 0.02 -1561.00 5701.00 2925 20241210 -28.55 1704 20250312 22.65 2190 -4.57 20250326 1704 22.65 20250312 2925 -28.55 20241210 1704 22.65 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
8 20250411 100338 57 100.00 KOSPI 화학 N N N N N 2085 -45 5 -2.11 5443825 2597 3.72 2130 2145 2085 2765 1495 2130 2096.20 2.26 0 76 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 320 -1.34 0.37 12 0.02 -1561.00 5701.00 2925 20241210 -28.72 1704 20250312 22.36 2190 -4.79 20250326 1704 22.36 20250312 2925 -28.72 20241210 1704 22.36 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
9 20250411 090339 57 100.00 KOSPI 화학 N N N N N 2145 15 2 0.70 570855 268 0.38 2130 2145 2130 2765 1495 2130 2130.06 2.26 0 -98 2183 2156 2103 2076 2023 2170 2090 77 635 500 1490 5 1 15326438 329 -1.37 0.38 12 0.00 -1561.00 5701.00 2925 20241210 -26.67 1704 20250312 25.88 2190 -2.05 20250326 1704 25.88 20250312 2925 -26.67 20241210 1704 25.88 20250312 0.22 Y 024070 500 76 억 346642 N N 11 N 00 N
10 20250410 160336 57 100.00 KOSPI 화학 N N N N N 2130 75 2 3.65 146354760 69754 364.46 2085 2130 2050 2670 1440 2055 2097.70 2.26 0 538 2137 2096 2039 1998 1941 2116 2018 77 615 500 1430 5 1 15326438 326 -1.36 0.37 12 0.46 -1561.00 5701.00 2925 20241210 -27.18 1704 20250312 25.00 2190 -2.74 20250326 1704 25.00 20250312 2925 -27.18 20241210 1704 25.00 20250312 0.22 Y 024070 500 76 억 346218 N N 11 N 00 N
11 20250410 150337 57 100.00 KOSPI 화학 N N N N N 2110 55 2 2.68 134730020 64285 335.88 2085 2130 2050 2670 1440 2055 2095.82 2.26 0 857 2137 2096 2039 1998 1941 2116 2018 77 615 500 1430 5 1 15326438 323 -1.35 0.37 12 0.42 -1561.00 5701.00 2925 20241210 -27.86 1704 20250312 23.83 2190 -3.65 20250326 1704 23.83 20250312 2925 -27.86 20241210 1704 23.83 20250312 0.22 Y 024070 500 76 억 346218 N N 0 N 00 N
12 20250410 140336 57 100.00 KOSPI 화학 N N N N N 2125 70 2 3.41 124251202 59340 310.05 2085 2130 2050 2670 1440 2055 2093.89 2.26 0 -64 2137 2096 2039 1998 1941 2116 2018 77 615 500 1430 5 1 15326438 326 -1.36 0.37 12 0.39 -1561.00 5701.00 2925 20241210 -27.35 1704 20250312 24.71 2190 -2.97 20250326 1704 24.71 20250312 2925 -27.35 20241210 1704 24.71 20250312 0.22 Y 024070 500 76 억 346218 N N 0 N 00 N