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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1980,8,2,0.41,32058867,16148,221.05,1989,2000,1958,2560,1381,1972,1985.32,1.75,0,-809,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,303,-1.27,0.35,12,0.11,-1561.00,5701.00,2925,20241210,-32.31,1704,20250312,16.20,2190,-9.59,20250326,1704,16.20,20250312,2925,-32.31,20241210,1704,16.20,20250312,0.33,Y,024070,500,76 억,,268244,N,N,11,N,00,N
20250430,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1981,9,2,0.46,32035107,16136,220.89,1989,2000,1958,2560,1381,1972,1985.32,1.75,0,-809,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,304,-1.27,0.35,12,0.11,-1561.00,5701.00,2925,20241210,-32.27,1704,20250312,16.26,2190,-9.54,20250326,1704,16.26,20250312,2925,-32.27,20241210,1704,16.26,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250430,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1975,3,2,0.15,28919015,14556,199.26,1989,2000,1958,2560,1381,1972,1986.74,1.75,0,-1017,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,303,-1.27,0.35,12,0.09,-1561.00,5701.00,2925,20241210,-32.48,1704,20250312,15.90,2190,-9.82,20250326,1704,15.90,20250312,2925,-32.48,20241210,1704,15.90,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250430,130349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1990,18,2,0.91,27732478,13956,191.05,1989,2000,1958,2560,1381,1972,1987.14,1.75,0,-1017,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,305,-1.27,0.35,12,0.09,-1561.00,5701.00,2925,20241210,-31.97,1704,20250312,16.78,2190,-9.13,20250326,1704,16.78,20250312,2925,-31.97,20241210,1704,16.78,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250430,120350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1991,19,2,0.96,13599328,6854,93.83,1989,2000,1958,2560,1381,1972,1984.14,1.75,0,309,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.93,1704,20250312,16.84,2190,-9.09,20250326,1704,16.84,20250312,2925,-31.93,20241210,1704,16.84,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250430,110348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,21,2,1.06,8590942,4341,59.43,1989,2000,1958,2560,1381,1972,1979.02,1.75,0,309,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,305,-1.28,0.35,12,0.03,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250430,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1958,-14,5,-0.71,3917450,1991,27.26,1989,2000,1958,2560,1381,1972,1967.58,1.75,0,309,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,1,1,15326438,300,-1.25,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-33.06,1704,20250312,14.91,2190,-10.59,20250326,1704,14.91,20250312,2925,-33.06,20241210,1704,14.91,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250430,090349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2000,28,2,1.42,674614,338,4.63,1989,2000,1989,2560,1381,1972,1995.90,1.75,0,0,2070,2020,1995,1945,1920,2008,1933,77,588,500,1380,5,1,15326438,307,-1.28,0.35,12,0.00,-1561.00,5701.00,2925,20241210,-31.62,1704,20250312,17.37,2190,-8.68,20250326,1704,17.37,20250312,2925,-31.62,20241210,1704,17.37,20250312,0.33,Y,024070,500,76 억,,268244,N,N,0,N,00,N
20250429,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1972,-13,5,-0.65,14437764,7305,67.14,2045,2045,1970,2580,1390,1985,1976.42,1.76,0,6,2141,2062,2006,1927,1871,2102,1967,77,595,500,1380,1,1,15326438,302,-1.26,0.35,12,0.05,-1561.00,5701.00,2925,20241210,-32.58,1704,20250312,15.73,2190,-9.95,20250326,1704,15.73,20250312,2925,-32.58,20241210,1704,15.73,20250312,0.34,Y,024070,500,76 억,,269667,N,N,1,N,00,N
20250429,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1974,-11,5,-0.55,13404426,6781,62.33,2045,2045,1970,2580,1390,1985,1976.76,1.76,0,242,2141,2062,2006,1927,1871,2102,1967,77,595,500,1380,1,1,15326438,303,-1.26,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-32.51,1704,20250312,15.85,2190,-9.86,20250326,1704,15.85,20250312,2925,-32.51,20241210,1704,15.85,20250312,0.34,Y,024070,500,76 억,,269667,N,N,1,N,00,N
20250429,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1974,-11,5,-0.55,12764851,6457,59.35,2045,2045,1970,2580,1390,1985,1976.90,1.76,0,242,2141,2062,2006,1927,1871,2102,1967,77,595,500,1380,1,1,15326438,303,-1.26,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-32.51,1704,20250312,15.85,2190,-9.86,20250326,1704,15.85,20250312,2925,-32.51,20241210,1704,15.85,20250312,0.34,Y,024070,500,76 억,,269667,N,N,1,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 20250430 160346 57 100.00 KOSPI 화학 N N N N N 1980 8 2 0.41 32058867 16148 221.05 1989 2000 1958 2560 1381 1972 1985.32 1.75 0 -809 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 303 -1.27 0.35 12 0.11 -1561.00 5701.00 2925 20241210 -32.31 1704 20250312 16.20 2190 -9.59 20250326 1704 16.20 20250312 2925 -32.31 20241210 1704 16.20 20250312 0.33 Y 024070 500 76 억 268244 N N 11 N 00 N
3 20250430 150348 57 100.00 KOSPI 화학 N N N N N 1981 9 2 0.46 32035107 16136 220.89 1989 2000 1958 2560 1381 1972 1985.32 1.75 0 -809 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 304 -1.27 0.35 12 0.11 -1561.00 5701.00 2925 20241210 -32.27 1704 20250312 16.26 2190 -9.54 20250326 1704 16.26 20250312 2925 -32.27 20241210 1704 16.26 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
4 20250430 140349 57 100.00 KOSPI 화학 N N N N N 1975 3 2 0.15 28919015 14556 199.26 1989 2000 1958 2560 1381 1972 1986.74 1.75 0 -1017 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 303 -1.27 0.35 12 0.09 -1561.00 5701.00 2925 20241210 -32.48 1704 20250312 15.90 2190 -9.82 20250326 1704 15.90 20250312 2925 -32.48 20241210 1704 15.90 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
5 20250430 130349 57 100.00 KOSPI 화학 N N N N N 1990 18 2 0.91 27732478 13956 191.05 1989 2000 1958 2560 1381 1972 1987.14 1.75 0 -1017 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 305 -1.27 0.35 12 0.09 -1561.00 5701.00 2925 20241210 -31.97 1704 20250312 16.78 2190 -9.13 20250326 1704 16.78 20250312 2925 -31.97 20241210 1704 16.78 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
6 20250430 120350 57 100.00 KOSPI 화학 N N N N N 1991 19 2 0.96 13599328 6854 93.83 1989 2000 1958 2560 1381 1972 1984.14 1.75 0 309 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 305 -1.28 0.35 12 0.04 -1561.00 5701.00 2925 20241210 -31.93 1704 20250312 16.84 2190 -9.09 20250326 1704 16.84 20250312 2925 -31.93 20241210 1704 16.84 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
7 20250430 110348 57 100.00 KOSPI 화학 N N N N N 1993 21 2 1.06 8590942 4341 59.43 1989 2000 1958 2560 1381 1972 1979.02 1.75 0 309 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 305 -1.28 0.35 12 0.03 -1561.00 5701.00 2925 20241210 -31.86 1704 20250312 16.96 2190 -9.00 20250326 1704 16.96 20250312 2925 -31.86 20241210 1704 16.96 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
8 20250430 100351 57 100.00 KOSPI 화학 N N N N N 1958 -14 5 -0.71 3917450 1991 27.26 1989 2000 1958 2560 1381 1972 1967.58 1.75 0 309 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 1 1 15326438 300 -1.25 0.34 12 0.01 -1561.00 5701.00 2925 20241210 -33.06 1704 20250312 14.91 2190 -10.59 20250326 1704 14.91 20250312 2925 -33.06 20241210 1704 14.91 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
9 20250430 090349 57 100.00 KOSPI 화학 N N N N N 2000 28 2 1.42 674614 338 4.63 1989 2000 1989 2560 1381 1972 1995.90 1.75 0 0 2070 2020 1995 1945 1920 2008 1933 77 588 500 1380 5 1 15326438 307 -1.28 0.35 12 0.00 -1561.00 5701.00 2925 20241210 -31.62 1704 20250312 17.37 2190 -8.68 20250326 1704 17.37 20250312 2925 -31.62 20241210 1704 17.37 20250312 0.33 Y 024070 500 76 억 268244 N N 0 N 00 N
10 20250429 160344 57 100.00 KOSPI 화학 N N N N N 1972 -13 5 -0.65 14437764 7305 67.14 2045 2045 1970 2580 1390 1985 1976.42 1.76 0 6 2141 2062 2006 1927 1871 2102 1967 77 595 500 1380 1 1 15326438 302 -1.26 0.35 12 0.05 -1561.00 5701.00 2925 20241210 -32.58 1704 20250312 15.73 2190 -9.95 20250326 1704 15.73 20250312 2925 -32.58 20241210 1704 15.73 20250312 0.34 Y 024070 500 76 억 269667 N N 1 N 00 N
11 20250429 150347 57 100.00 KOSPI 화학 N N N N N 1974 -11 5 -0.55 13404426 6781 62.33 2045 2045 1970 2580 1390 1985 1976.76 1.76 0 242 2141 2062 2006 1927 1871 2102 1967 77 595 500 1380 1 1 15326438 303 -1.26 0.35 12 0.04 -1561.00 5701.00 2925 20241210 -32.51 1704 20250312 15.85 2190 -9.86 20250326 1704 15.85 20250312 2925 -32.51 20241210 1704 15.85 20250312 0.34 Y 024070 500 76 억 269667 N N 1 N 00 N
12 20250429 140347 57 100.00 KOSPI 화학 N N N N N 1974 -11 5 -0.55 12764851 6457 59.35 2045 2045 1970 2580 1390 1985 1976.90 1.76 0 242 2141 2062 2006 1927 1871 2102 1967 77 595 500 1380 1 1 15326438 303 -1.26 0.35 12 0.04 -1561.00 5701.00 2925 20241210 -32.51 1704 20250312 15.85 2190 -9.86 20250326 1704 15.85 20250312 2925 -32.51 20241210 1704 15.85 20250312 0.34 Y 024070 500 76 억 269667 N N 1 N 00 N