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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024890/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
20250407,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,881,-26,5,-2.87,22373873,25047,53.32,907,924,876,1179,635,907,893.30,0.49,0,-1843,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,363,-3.00,0.85,12,0.06,-294.00,1037.00,1995,20240405,-55.84,840,20250331,4.88,1187,-25.78,20250106,840,4.88,20250331,1957,-54.98,20240626,840,4.88,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,884,-23,5,-2.54,21364279,23902,50.88,907,924,876,1179,635,907,893.83,0.49,0,-1850,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,365,-3.01,0.85,12,0.06,-294.00,1037.00,1995,20240405,-55.69,840,20250331,5.24,1187,-25.53,20250106,840,5.24,20250331,1957,-54.83,20240626,840,5.24,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,887,-20,5,-2.21,20424756,22843,48.63,907,924,876,1179,635,907,894.13,0.49,0,-1661,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,366,-3.02,0.86,12,0.06,-294.00,1037.00,1995,20240405,-55.54,840,20250331,5.60,1187,-25.27,20250106,840,5.60,20250331,1957,-54.68,20240626,840,5.60,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,887,-20,5,-2.21,15020815,16753,35.67,907,924,876,1179,635,907,896.60,0.49,0,-1356,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,366,-3.02,0.86,12,0.04,-294.00,1037.00,1995,20240405,-55.54,840,20250331,5.60,1187,-25.27,20250106,840,5.60,20250331,1957,-54.68,20240626,840,5.60,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,887,-20,5,-2.21,10512428,11645,24.79,907,924,876,1179,635,907,902.74,0.49,0,-1288,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,366,-3.02,0.86,12,0.03,-294.00,1037.00,1995,20240405,-55.54,840,20250331,5.60,1187,-25.27,20250106,840,5.60,20250331,1957,-54.68,20240626,840,5.60,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,110333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,891,-16,5,-1.76,8193773,9036,19.24,907,924,876,1179,635,907,906.79,0.49,0,-1291,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,368,-3.03,0.86,12,0.02,-294.00,1037.00,1995,20240405,-55.34,840,20250331,6.07,1187,-24.94,20250106,840,6.07,20250331,1957,-54.47,20240626,840,6.07,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,905,-2,5,-0.22,7169783,7885,16.79,907,924,876,1179,635,907,909.30,0.49,0,-1194,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,373,-3.08,0.87,12,0.02,-294.00,1037.00,1995,20240405,-54.64,840,20250331,7.74,1187,-23.76,20250106,840,7.74,20250331,1957,-53.76,20240626,840,7.74,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250407,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,920,13,2,1.43,2818703,3065,6.53,907,924,907,1179,635,907,919.66,0.49,0,-1112,944,925,891,872,838,935,882,206,272,500,560,1,1,41249152,379,-3.13,0.89,12,0.01,-294.00,1037.00,1995,20240405,-53.88,840,20250331,9.52,1187,-22.49,20250106,840,9.52,20250331,1957,-52.99,20240626,840,9.52,20250331,0.19,Y,024890,500,206 억,,201180,N,N,0,N,00,N
20250404,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,907,4,2,0.44,41069082,46143,209.84,857,910,857,1173,633,903,889.53,0.49,0,-252,935,918,897,880,859,927,889,206,270,500,550,1,1,41249152,374,-3.09,0.87,12,0.11,-294.00,1037.00,1995,20240405,-54.54,840,20250331,7.98,1187,-23.59,20250106,840,7.98,20250331,1995,-54.54,20240405,840,7.98,20250331,0.18,Y,024890,500,206 억,,201459,N,N,0,N,00,N
20250404,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,910,7,2,0.78,38040712,42804,194.65,857,910,857,1173,633,903,888.72,0.49,0,-147,935,918,897,880,859,927,889,206,270,500,550,1,1,41249152,375,-3.10,0.88,12,0.10,-294.00,1037.00,1995,20240405,-54.39,840,20250331,8.33,1187,-23.34,20250106,840,8.33,20250331,1995,-54.39,20240405,840,8.33,20250331,0.18,Y,024890,500,206 억,,201459,N,N,0,N,00,N
20250404,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,895,-8,5,-0.89,34835957,39249,178.49,857,910,857,1173,633,903,887.56,0.49,0,25,935,918,897,880,859,927,889,206,270,500,550,1,1,41249152,369,-3.04,0.86,12,0.10,-294.00,1037.00,1995,20240405,-55.14,840,20250331,6.55,1187,-24.60,20250106,840,6.55,20250331,1995,-55.14,20240405,840,6.55,20250331,0.18,Y,024890,500,206 억,,201459,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 20250407 160331 57 100.00 KOSPI 화학 N N N N N 881 -26 5 -2.87 22373873 25047 53.32 907 924 876 1179 635 907 893.30 0.49 0 -1843 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 363 -3.00 0.85 12 0.06 -294.00 1037.00 1995 20240405 -55.84 840 20250331 4.88 1187 -25.78 20250106 840 4.88 20250331 1957 -54.98 20240626 840 4.88 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
3 20250407 150334 57 100.00 KOSPI 화학 N N N N N 884 -23 5 -2.54 21364279 23902 50.88 907 924 876 1179 635 907 893.83 0.49 0 -1850 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 365 -3.01 0.85 12 0.06 -294.00 1037.00 1995 20240405 -55.69 840 20250331 5.24 1187 -25.53 20250106 840 5.24 20250331 1957 -54.83 20240626 840 5.24 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
4 20250407 140334 57 100.00 KOSPI 화학 N N N N N 887 -20 5 -2.21 20424756 22843 48.63 907 924 876 1179 635 907 894.13 0.49 0 -1661 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 366 -3.02 0.86 12 0.06 -294.00 1037.00 1995 20240405 -55.54 840 20250331 5.60 1187 -25.27 20250106 840 5.60 20250331 1957 -54.68 20240626 840 5.60 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
5 20250407 130332 57 100.00 KOSPI 화학 N N N N N 887 -20 5 -2.21 15020815 16753 35.67 907 924 876 1179 635 907 896.60 0.49 0 -1356 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 366 -3.02 0.86 12 0.04 -294.00 1037.00 1995 20240405 -55.54 840 20250331 5.60 1187 -25.27 20250106 840 5.60 20250331 1957 -54.68 20240626 840 5.60 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
6 20250407 120332 57 100.00 KOSPI 화학 N N N N N 887 -20 5 -2.21 10512428 11645 24.79 907 924 876 1179 635 907 902.74 0.49 0 -1288 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 366 -3.02 0.86 12 0.03 -294.00 1037.00 1995 20240405 -55.54 840 20250331 5.60 1187 -25.27 20250106 840 5.60 20250331 1957 -54.68 20240626 840 5.60 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
7 20250407 110333 57 100.00 KOSPI 화학 N N N N N 891 -16 5 -1.76 8193773 9036 19.24 907 924 876 1179 635 907 906.79 0.49 0 -1291 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 368 -3.03 0.86 12 0.02 -294.00 1037.00 1995 20240405 -55.34 840 20250331 6.07 1187 -24.94 20250106 840 6.07 20250331 1957 -54.47 20240626 840 6.07 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
8 20250407 100333 57 100.00 KOSPI 화학 N N N N N 905 -2 5 -0.22 7169783 7885 16.79 907 924 876 1179 635 907 909.30 0.49 0 -1194 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 373 -3.08 0.87 12 0.02 -294.00 1037.00 1995 20240405 -54.64 840 20250331 7.74 1187 -23.76 20250106 840 7.74 20250331 1957 -53.76 20240626 840 7.74 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
9 20250407 090333 57 100.00 KOSPI 화학 N N N N N 920 13 2 1.43 2818703 3065 6.53 907 924 907 1179 635 907 919.66 0.49 0 -1112 944 925 891 872 838 935 882 206 272 500 560 1 1 41249152 379 -3.13 0.89 12 0.01 -294.00 1037.00 1995 20240405 -53.88 840 20250331 9.52 1187 -22.49 20250106 840 9.52 20250331 1957 -52.99 20240626 840 9.52 20250331 0.19 Y 024890 500 206 억 201180 N N 0 N 00 N
10 20250404 160333 57 100.00 KOSPI 화학 N N N N N 907 4 2 0.44 41069082 46143 209.84 857 910 857 1173 633 903 889.53 0.49 0 -252 935 918 897 880 859 927 889 206 270 500 550 1 1 41249152 374 -3.09 0.87 12 0.11 -294.00 1037.00 1995 20240405 -54.54 840 20250331 7.98 1187 -23.59 20250106 840 7.98 20250331 1995 -54.54 20240405 840 7.98 20250331 0.18 Y 024890 500 206 억 201459 N N 0 N 00 N
11 20250404 150334 57 100.00 KOSPI 화학 N N N N N 910 7 2 0.78 38040712 42804 194.65 857 910 857 1173 633 903 888.72 0.49 0 -147 935 918 897 880 859 927 889 206 270 500 550 1 1 41249152 375 -3.10 0.88 12 0.10 -294.00 1037.00 1995 20240405 -54.39 840 20250331 8.33 1187 -23.34 20250106 840 8.33 20250331 1995 -54.39 20240405 840 8.33 20250331 0.18 Y 024890 500 206 억 201459 N N 0 N 00 N
12 20250404 140335 57 100.00 KOSPI 화학 N N N N N 895 -8 5 -0.89 34835957 39249 178.49 857 910 857 1173 633 903 887.56 0.49 0 25 935 918 897 880 859 927 889 206 270 500 550 1 1 41249152 369 -3.04 0.86 12 0.10 -294.00 1037.00 1995 20240405 -55.14 840 20250331 6.55 1187 -24.60 20250106 840 6.55 20250331 1995 -55.14 20240405 840 6.55 20250331 0.18 Y 024890 500 206 억 201459 N N 0 N 00 N