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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
089470/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,45,2,1.32,25715430,7464,60.06,3450,3500,3395,4425,2385,3405,3445.26,2.21,0,-192,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1101,5.85,0.30,12,0.02,590.00,11492.00,5390,20240906,-35.99,3200,20241209,7.81,3685,-6.38,20250326,3340,3.29,20250203,5390,-35.99,20240906,3200,7.81,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,70,2,2.06,20688045,6008,48.35,3450,3500,3395,4425,2385,3405,3443.42,2.21,0,-196,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1109,5.89,0.30,12,0.02,590.00,11492.00,5390,20240906,-35.53,3200,20241209,8.59,3685,-5.70,20250326,3340,4.04,20250203,5390,-35.53,20240906,3200,8.59,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,140624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,55,2,1.62,11090940,3232,26.01,3450,3500,3395,4425,2385,3405,3431.60,2.21,0,-177,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1104,5.86,0.30,12,0.01,590.00,11492.00,5390,20240906,-35.81,3200,20241209,8.12,3685,-6.11,20250326,3340,3.59,20250203,5390,-35.81,20240906,3200,8.12,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,130625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,50,2,1.47,9753615,2845,22.89,3450,3500,3395,4425,2385,3405,3428.34,2.21,0,-181,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1102,5.86,0.30,12,0.01,590.00,11492.00,5390,20240906,-35.90,3200,20241209,7.97,3685,-6.24,20250326,3340,3.44,20250203,5390,-35.90,20240906,3200,7.97,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,120626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,50,2,1.47,9325705,2721,21.90,3450,3500,3395,4425,2385,3405,3427.31,2.21,0,-194,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1102,5.86,0.30,12,0.01,590.00,11492.00,5390,20240906,-35.90,3200,20241209,7.97,3685,-6.24,20250326,3340,3.44,20250203,5390,-35.90,20240906,3200,7.97,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,110615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,35,2,1.03,6331605,1853,14.91,3450,3500,3395,4425,2385,3405,3416.95,2.21,0,-206,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1097,5.83,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.18,3200,20241209,7.50,3685,-6.65,20250326,3340,2.99,20250203,5390,-36.18,20240906,3200,7.50,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,100616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-5,5,-0.15,4090450,1196,9.62,3450,3500,3395,4425,2385,3405,3420.11,2.21,0,-324,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1085,5.76,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.92,3200,20241209,6.25,3685,-7.73,20250326,3340,1.80,20250203,5390,-36.92,20240906,3200,6.25,20241209,0.64,Y,089470,500,172 억,,705437,N,N,0,N,00,N
20250401,090617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,90,2,2.64,113390,33,0.27,3450,3500,3410,4425,2385,3405,3436.06,2.21,0,-1,3498,3451,3418,3371,3338,3435,3355,172,1020,500,2510,5,1,31900000,1115,5.92,0.30,12,0.00,590.00,11492.00,5390,20240906,-35.16,3200,20241209,9.22,3685,-5.16,20250326,3340,4.64,20250203,5390,-35.16,20240906,3200,9.22,20241209,0.64,Y,089470,500,172 억,,705437,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 20250401 160625 57 100.00 KOSPI 화학 N N N N N 3450 45 2 1.32 25715430 7464 60.06 3450 3500 3395 4425 2385 3405 3445.26 2.21 0 -192 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1101 5.85 0.30 12 0.02 590.00 11492.00 5390 20240906 -35.99 3200 20241209 7.81 3685 -6.38 20250326 3340 3.29 20250203 5390 -35.99 20240906 3200 7.81 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
3 20250401 150624 57 100.00 KOSPI 화학 N N N N N 3475 70 2 2.06 20688045 6008 48.35 3450 3500 3395 4425 2385 3405 3443.42 2.21 0 -196 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1109 5.89 0.30 12 0.02 590.00 11492.00 5390 20240906 -35.53 3200 20241209 8.59 3685 -5.70 20250326 3340 4.04 20250203 5390 -35.53 20240906 3200 8.59 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
4 20250401 140624 57 100.00 KOSPI 화학 N N N N N 3460 55 2 1.62 11090940 3232 26.01 3450 3500 3395 4425 2385 3405 3431.60 2.21 0 -177 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1104 5.86 0.30 12 0.01 590.00 11492.00 5390 20240906 -35.81 3200 20241209 8.12 3685 -6.11 20250326 3340 3.59 20250203 5390 -35.81 20240906 3200 8.12 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
5 20250401 130625 57 100.00 KOSPI 화학 N N N N N 3455 50 2 1.47 9753615 2845 22.89 3450 3500 3395 4425 2385 3405 3428.34 2.21 0 -181 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1102 5.86 0.30 12 0.01 590.00 11492.00 5390 20240906 -35.90 3200 20241209 7.97 3685 -6.24 20250326 3340 3.44 20250203 5390 -35.90 20240906 3200 7.97 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
6 20250401 120626 57 100.00 KOSPI 화학 N N N N N 3455 50 2 1.47 9325705 2721 21.90 3450 3500 3395 4425 2385 3405 3427.31 2.21 0 -194 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1102 5.86 0.30 12 0.01 590.00 11492.00 5390 20240906 -35.90 3200 20241209 7.97 3685 -6.24 20250326 3340 3.44 20250203 5390 -35.90 20240906 3200 7.97 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
7 20250401 110615 57 100.00 KOSPI 화학 N N N N N 3440 35 2 1.03 6331605 1853 14.91 3450 3500 3395 4425 2385 3405 3416.95 2.21 0 -206 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1097 5.83 0.30 12 0.01 590.00 11492.00 5390 20240906 -36.18 3200 20241209 7.50 3685 -6.65 20250326 3340 2.99 20250203 5390 -36.18 20240906 3200 7.50 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
8 20250401 100616 57 100.00 KOSPI 화학 N N N N N 3400 -5 5 -0.15 4090450 1196 9.62 3450 3500 3395 4425 2385 3405 3420.11 2.21 0 -324 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1085 5.76 0.30 12 0.00 590.00 11492.00 5390 20240906 -36.92 3200 20241209 6.25 3685 -7.73 20250326 3340 1.80 20250203 5390 -36.92 20240906 3200 6.25 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N
9 20250401 090617 57 100.00 KOSPI 화학 N N N N N 3495 90 2 2.64 113390 33 0.27 3450 3500 3410 4425 2385 3405 3436.06 2.21 0 -1 3498 3451 3418 3371 3338 3435 3355 172 1020 500 2510 5 1 31900000 1115 5.92 0.30 12 0.00 590.00 11492.00 5390 20240906 -35.16 3200 20241209 9.22 3685 -5.16 20250326 3340 4.64 20250203 5390 -35.16 20240906 3200 9.22 20241209 0.64 Y 089470 500 172 억 705437 N N 0 N 00 N