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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,-12,5,-0.60,13210263,6571,62.24,2065,2065,1992,2605,1405,2005,2010.39,2.26,0,-327,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.35,Y,024070,500,76 억,,346298,N,N,51,N,00,N
20250422,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,-12,5,-0.60,12811663,6371,60.34,2065,2065,1992,2605,1405,2005,2010.93,2.26,0,-314,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250422,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,-12,5,-0.60,12586485,6258,59.27,2065,2065,1992,2605,1405,2005,2011.26,2.26,0,-325,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250422,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2015,10,2,0.50,8734895,4333,41.04,2065,2065,2005,2605,1405,2005,2015.90,2.26,0,-447,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,5,1,15326438,309,-1.29,0.35,12,0.03,-1561.00,5701.00,2925,20241210,-31.11,1704,20250312,18.25,2190,-7.99,20250326,1704,18.25,20250312,2925,-31.11,20241210,1704,18.25,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250422,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2025,20,2,1.00,7248145,3597,34.07,2065,2065,2005,2605,1405,2005,2015.05,2.26,0,-443,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,5,1,15326438,310,-1.30,0.36,12,0.02,-1561.00,5701.00,2925,20241210,-30.77,1704,20250312,18.84,2190,-7.53,20250326,1704,18.84,20250312,2925,-30.77,20241210,1704,18.84,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250422,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2025,20,2,1.00,6126550,3039,28.78,2065,2065,2005,2605,1405,2005,2015.98,2.26,0,-441,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,5,1,15326438,310,-1.30,0.36,12,0.02,-1561.00,5701.00,2925,20241210,-30.77,1704,20250312,18.84,2190,-7.53,20250326,1704,18.84,20250312,2925,-30.77,20241210,1704,18.84,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250422,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2020,15,2,0.75,5306150,2632,24.93,2065,2065,2005,2605,1405,2005,2016.01,2.26,0,-404,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,5,1,15326438,310,-1.29,0.35,12,0.02,-1561.00,5701.00,2925,20241210,-30.94,1704,20250312,18.54,2190,-7.76,20250326,1704,18.54,20250312,2925,-30.94,20241210,1704,18.54,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250422,090343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2005,0,3,0.00,144420,72,0.68,2065,2065,2005,2605,1405,2005,2005.83,2.26,0,0,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,5,1,15326438,307,-1.28,0.35,12,0.00,-1561.00,5701.00,2925,20241210,-31.45,1704,20250312,17.66,2190,-8.45,20250326,1704,17.66,20250312,2925,-31.45,20241210,1704,17.66,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N
20250421,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2005,9,2,0.45,21073227,10558,66.70,2020,2020,1989,2590,1398,1996,1995.95,2.27,0,-942,2028,2012,1980,1964,1932,2020,1972,77,594,500,1390,5,1,15326438,307,-1.28,0.35,12,0.07,-1561.00,5701.00,2925,20241210,-31.45,1704,20250312,17.66,2190,-8.45,20250326,1704,17.66,20250312,2925,-31.45,20241210,1704,17.66,20250312,0.40,Y,024070,500,76 억,,347240,N,N,4,N,00,N
20250421,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2000,4,2,0.20,20070727,10058,63.54,2020,2020,1989,2590,1398,1996,1995.50,2.27,0,-688,2028,2012,1980,1964,1932,2020,1972,77,594,500,1390,5,1,15326438,307,-1.28,0.35,12,0.07,-1561.00,5701.00,2925,20241210,-31.62,1704,20250312,17.37,2190,-8.68,20250326,1704,17.37,20250312,2925,-31.62,20241210,1704,17.37,20250312,0.40,Y,024070,500,76 억,,347240,N,N,49,N,00,N
20250421,140342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2005,9,2,0.45,19852498,9949,62.85,2020,2020,1989,2590,1398,1996,1995.43,2.27,0,-696,2028,2012,1980,1964,1932,2020,1972,77,594,500,1390,5,1,15326438,307,-1.28,0.35,12,0.06,-1561.00,5701.00,2925,20241210,-31.45,1704,20250312,17.66,2190,-8.45,20250326,1704,17.66,20250312,2925,-31.45,20241210,1704,17.66,20250312,0.40,Y,024070,500,76 억,,347240,N,N,49,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 20250422 160338 57 100.00 KOSPI 화학 N N N N N 1993 -12 5 -0.60 13210263 6571 62.24 2065 2065 1992 2605 1405 2005 2010.39 2.26 0 -327 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 1 1 15326438 305 -1.28 0.35 12 0.04 -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 0.35 Y 024070 500 76 억 346298 N N 51 N 00 N
3 20250422 150343 57 100.00 KOSPI 화학 N N N N N 1993 -12 5 -0.60 12811663 6371 60.34 2065 2065 1992 2605 1405 2005 2010.93 2.26 0 -314 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 1 1 15326438 305 -1.28 0.35 12 0.04 -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 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
4 20250422 140343 57 100.00 KOSPI 화학 N N N N N 1993 -12 5 -0.60 12586485 6258 59.27 2065 2065 1992 2605 1405 2005 2011.26 2.26 0 -325 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 1 1 15326438 305 -1.28 0.35 12 0.04 -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 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
5 20250422 130343 57 100.00 KOSPI 화학 N N N N N 2015 10 2 0.50 8734895 4333 41.04 2065 2065 2005 2605 1405 2005 2015.90 2.26 0 -447 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 5 1 15326438 309 -1.29 0.35 12 0.03 -1561.00 5701.00 2925 20241210 -31.11 1704 20250312 18.25 2190 -7.99 20250326 1704 18.25 20250312 2925 -31.11 20241210 1704 18.25 20250312 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
6 20250422 120343 57 100.00 KOSPI 화학 N N N N N 2025 20 2 1.00 7248145 3597 34.07 2065 2065 2005 2605 1405 2005 2015.05 2.26 0 -443 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 5 1 15326438 310 -1.30 0.36 12 0.02 -1561.00 5701.00 2925 20241210 -30.77 1704 20250312 18.84 2190 -7.53 20250326 1704 18.84 20250312 2925 -30.77 20241210 1704 18.84 20250312 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
7 20250422 110343 57 100.00 KOSPI 화학 N N N N N 2025 20 2 1.00 6126550 3039 28.78 2065 2065 2005 2605 1405 2005 2015.98 2.26 0 -441 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 5 1 15326438 310 -1.30 0.36 12 0.02 -1561.00 5701.00 2925 20241210 -30.77 1704 20250312 18.84 2190 -7.53 20250326 1704 18.84 20250312 2925 -30.77 20241210 1704 18.84 20250312 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
8 20250422 100343 57 100.00 KOSPI 화학 N N N N N 2020 15 2 0.75 5306150 2632 24.93 2065 2065 2005 2605 1405 2005 2016.01 2.26 0 -404 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 5 1 15326438 310 -1.29 0.35 12 0.02 -1561.00 5701.00 2925 20241210 -30.94 1704 20250312 18.54 2190 -7.76 20250326 1704 18.54 20250312 2925 -30.94 20241210 1704 18.54 20250312 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
9 20250422 090343 57 100.00 KOSPI 화학 N N N N N 2005 0 3 0.00 144420 72 0.68 2065 2065 2005 2605 1405 2005 2005.83 2.26 0 0 2035 2019 2004 1988 1973 2012 1981 77 600 500 1400 5 1 15326438 307 -1.28 0.35 12 0.00 -1561.00 5701.00 2925 20241210 -31.45 1704 20250312 17.66 2190 -8.45 20250326 1704 17.66 20250312 2925 -31.45 20241210 1704 17.66 20250312 0.35 Y 024070 500 76 억 346298 N N 4 N 00 N
10 20250421 160336 57 100.00 KOSPI 화학 N N N N N 2005 9 2 0.45 21073227 10558 66.70 2020 2020 1989 2590 1398 1996 1995.95 2.27 0 -942 2028 2012 1980 1964 1932 2020 1972 77 594 500 1390 5 1 15326438 307 -1.28 0.35 12 0.07 -1561.00 5701.00 2925 20241210 -31.45 1704 20250312 17.66 2190 -8.45 20250326 1704 17.66 20250312 2925 -31.45 20241210 1704 17.66 20250312 0.40 Y 024070 500 76 억 347240 N N 4 N 00 N
11 20250421 150342 57 100.00 KOSPI 화학 N N N N N 2000 4 2 0.20 20070727 10058 63.54 2020 2020 1989 2590 1398 1996 1995.50 2.27 0 -688 2028 2012 1980 1964 1932 2020 1972 77 594 500 1390 5 1 15326438 307 -1.28 0.35 12 0.07 -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 0.40 Y 024070 500 76 억 347240 N N 49 N 00 N
12 20250421 140342 57 100.00 KOSPI 화학 N N N N N 2005 9 2 0.45 19852498 9949 62.85 2020 2020 1989 2590 1398 1996 1995.43 2.27 0 -696 2028 2012 1980 1964 1932 2020 1972 77 594 500 1390 5 1 15326438 307 -1.28 0.35 12 0.06 -1561.00 5701.00 2925 20241210 -31.45 1704 20250312 17.66 2190 -8.45 20250326 1704 17.66 20250312 2925 -31.45 20241210 1704 17.66 20250312 0.40 Y 024070 500 76 억 347240 N N 49 N 00 N