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
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
20250414,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,-10,5,-0.48,34548400,16804,107.07,2070,2145,2020,2690,1450,2070,2055.96,2.26,0,923,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,316,-1.32,0.36,12,0.11,-1561.00,5701.00,2925,20241210,-29.57,1704,20250312,20.89,2190,-5.94,20250326,1704,20.89,20250312,2925,-29.57,20241210,1704,20.89,20250312,0.21,Y,024070,500,76 억,,346795,N,N,10,N,00,N
20250414,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,-5,5,-0.24,34037300,16557,105.49,2070,2145,2020,2690,1450,2070,2055.76,2.26,0,1120,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,316,-1.32,0.36,12,0.11,-1561.00,5701.00,2925,20241210,-29.40,1704,20250312,21.19,2190,-5.71,20250326,1704,21.19,20250312,2925,-29.40,20241210,1704,21.19,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
20250414,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2090,20,2,0.97,33179500,16140,102.84,2070,2145,2020,2690,1450,2070,2055.73,2.26,0,1120,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,320,-1.34,0.37,12,0.11,-1561.00,5701.00,2925,20241210,-28.55,1704,20250312,22.65,2190,-4.57,20250326,1704,22.65,20250312,2925,-28.55,20241210,1704,22.65,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
20250414,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2090,20,2,0.97,32126550,15635,99.62,2070,2145,2020,2690,1450,2070,2054.78,2.26,0,1139,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,320,-1.34,0.37,12,0.10,-1561.00,5701.00,2925,20241210,-28.55,1704,20250312,22.65,2190,-4.57,20250326,1704,22.65,20250312,2925,-28.55,20241210,1704,22.65,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
20250414,120338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-20,5,-0.97,27048145,13183,83.99,2070,2145,2020,2690,1450,2070,2051.74,2.26,0,1358,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,314,-1.31,0.36,12,0.09,-1561.00,5701.00,2925,20241210,-29.91,1704,20250312,20.31,2190,-6.39,20250326,1704,20.31,20250312,2925,-29.91,20241210,1704,20.31,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
20250414,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,-5,5,-0.24,15729395,7648,48.73,2070,2145,2020,2690,1450,2070,2056.67,2.26,0,578,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,316,-1.32,0.36,12,0.05,-1561.00,5701.00,2925,20241210,-29.40,1704,20250312,21.19,2190,-5.71,20250326,1704,21.19,20250312,2925,-29.40,20241210,1704,21.19,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
20250414,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2105,35,2,1.69,11118640,5401,34.41,2070,2145,2020,2690,1450,2070,2058.63,2.26,0,220,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,323,-1.35,0.37,12,0.04,-1561.00,5701.00,2925,20241210,-28.03,1704,20250312,23.53,2190,-3.88,20250326,1704,23.53,20250312,2925,-28.03,20241210,1704,23.53,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
20250414,090338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,0,3,0.00,103500,50,0.32,2070,2070,2070,2690,1450,2070,2070.00,2.26,0,-20,2203,2136,2078,2011,1953,2107,1982,77,620,500,1440,5,1,15326438,317,-1.33,0.36,12,0.00,-1561.00,5701.00,2925,20241210,-29.23,1704,20250312,21.48,2190,-5.48,20250326,1704,21.48,20250312,2925,-29.23,20241210,1704,21.48,20250312,0.21,Y,024070,500,76 억,,346795,N,N,0,N,00,N
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
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 160336 57 100.00 KOSPI 화학 N N N N N 2060 -10 5 -0.48 34548400 16804 107.07 2070 2145 2020 2690 1450 2070 2055.96 2.26 0 923 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 316 -1.32 0.36 12 0.11 -1561.00 5701.00 2925 20241210 -29.57 1704 20250312 20.89 2190 -5.94 20250326 1704 20.89 20250312 2925 -29.57 20241210 1704 20.89 20250312 0.21 Y 024070 500 76 억 346795 N N 10 N 00 N
3 20250414 150338 57 100.00 KOSPI 화학 N N N N N 2065 -5 5 -0.24 34037300 16557 105.49 2070 2145 2020 2690 1450 2070 2055.76 2.26 0 1120 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 316 -1.32 0.36 12 0.11 -1561.00 5701.00 2925 20241210 -29.40 1704 20250312 21.19 2190 -5.71 20250326 1704 21.19 20250312 2925 -29.40 20241210 1704 21.19 20250312 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
4 20250414 140338 57 100.00 KOSPI 화학 N N N N N 2090 20 2 0.97 33179500 16140 102.84 2070 2145 2020 2690 1450 2070 2055.73 2.26 0 1120 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 320 -1.34 0.37 12 0.11 -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 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
5 20250414 130338 57 100.00 KOSPI 화학 N N N N N 2090 20 2 0.97 32126550 15635 99.62 2070 2145 2020 2690 1450 2070 2054.78 2.26 0 1139 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 320 -1.34 0.37 12 0.10 -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 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
6 20250414 120338 57 100.00 KOSPI 화학 N N N N N 2050 -20 5 -0.97 27048145 13183 83.99 2070 2145 2020 2690 1450 2070 2051.74 2.26 0 1358 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 314 -1.31 0.36 12 0.09 -1561.00 5701.00 2925 20241210 -29.91 1704 20250312 20.31 2190 -6.39 20250326 1704 20.31 20250312 2925 -29.91 20241210 1704 20.31 20250312 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
7 20250414 110336 57 100.00 KOSPI 화학 N N N N N 2065 -5 5 -0.24 15729395 7648 48.73 2070 2145 2020 2690 1450 2070 2056.67 2.26 0 578 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 316 -1.32 0.36 12 0.05 -1561.00 5701.00 2925 20241210 -29.40 1704 20250312 21.19 2190 -5.71 20250326 1704 21.19 20250312 2925 -29.40 20241210 1704 21.19 20250312 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
8 20250414 100338 57 100.00 KOSPI 화학 N N N N N 2105 35 2 1.69 11118640 5401 34.41 2070 2145 2020 2690 1450 2070 2058.63 2.26 0 220 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 323 -1.35 0.37 12 0.04 -1561.00 5701.00 2925 20241210 -28.03 1704 20250312 23.53 2190 -3.88 20250326 1704 23.53 20250312 2925 -28.03 20241210 1704 23.53 20250312 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
9 20250414 090338 57 100.00 KOSPI 화학 N N N N N 2070 0 3 0.00 103500 50 0.32 2070 2070 2070 2690 1450 2070 2070.00 2.26 0 -20 2203 2136 2078 2011 1953 2107 1982 77 620 500 1440 5 1 15326438 317 -1.33 0.36 12 0.00 -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 0.21 Y 024070 500 76 억 346795 N N 0 N 00 N
10 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
11 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
12 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