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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001570/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
20250414,160122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,150122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,140122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,130122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,120122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,110121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,100122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250414,090122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,119100,20240404,-91.69,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250411,160122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,120500,20240401,-91.78,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,108300,-90.86,20240411,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250411,150122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,120500,20240401,-91.78,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,108300,-90.86,20240411,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,N,N,0,N,00,N
20250411,140122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.59,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,120500,20240401,-91.78,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,108300,-90.86,20240411,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3576125,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 20250414 160122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
3 20250414 150122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
4 20250414 140122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
5 20250414 130122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
6 20250414 120122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
7 20250414 110121 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
8 20250414 100122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
9 20250414 090122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 119100 20240404 -91.69 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 106100 -90.67 20240508 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
10 20250411 160122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 120500 20240401 -91.78 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 108300 -90.86 20240411 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
11 20250411 150122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 120500 20240401 -91.78 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 108300 -90.86 20240411 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N
12 20250411 140122 58 100.00 KOSPI 화학 N N N N N 9900 0 3 0.00 0 0 0.00 0 0 0 12870 6930 9900 0.00 5.59 0 0 9900 9900 9900 9900 9900 9900 9900 320 2970 500 0 10 1 63967196 6333 -4.16 1.29 12 0.00 -2379.00 7659.00 120500 20240401 -91.78 9790 20250321 1.12 24650 -59.84 20250227 9790 1.12 20250321 108300 -90.86 20240411 9790 1.12 20250321 0.00 Y 001570 500 319 억 3576125 N N 0 N 00 N