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
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
20250414,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,907,14,2,1.57,38620901,42554,217.95,909,913,900,1160,626,893,907.57,0.56,0,1897,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,374,-3.09,0.87,12,0.10,-294.00,1037.00,1995,20240405,-54.54,840,20250331,7.98,1187,-23.59,20250106,840,7.98,20250331,1957,-53.65,20240626,840,7.98,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,150341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,909,16,2,1.79,34766062,38311,196.22,909,913,900,1160,626,893,907.47,0.56,0,2709,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,375,-3.09,0.88,12,0.09,-294.00,1037.00,1995,20240405,-54.44,840,20250331,8.21,1187,-23.42,20250106,840,8.21,20250331,1957,-53.55,20240626,840,8.21,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,908,15,2,1.68,33952761,37416,191.63,909,913,900,1160,626,893,907.44,0.56,0,2599,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,375,-3.09,0.88,12,0.09,-294.00,1037.00,1995,20240405,-54.49,840,20250331,8.10,1187,-23.50,20250106,840,8.10,20250331,1957,-53.60,20240626,840,8.10,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,130341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,910,17,2,1.90,31988080,35254,180.56,909,913,900,1160,626,893,907.36,0.56,0,2496,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,375,-3.10,0.88,12,0.09,-294.00,1037.00,1995,20240405,-54.39,840,20250331,8.33,1187,-23.34,20250106,840,8.33,20250331,1957,-53.50,20240626,840,8.33,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,912,19,2,2.13,26204474,28882,147.92,909,913,900,1160,626,893,907.29,0.56,0,845,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,376,-3.10,0.88,12,0.07,-294.00,1037.00,1995,20240405,-54.29,840,20250331,8.57,1187,-23.17,20250106,840,8.57,20250331,1957,-53.40,20240626,840,8.57,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,110340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,908,15,2,1.68,19330990,21333,109.26,909,912,900,1160,626,893,906.15,0.56,0,594,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,375,-3.09,0.88,12,0.05,-294.00,1037.00,1995,20240405,-54.49,840,20250331,8.10,1187,-23.50,20250106,840,8.10,20250331,1957,-53.60,20240626,840,8.10,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,100341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,911,18,2,2.02,11735257,12943,66.29,909,912,900,1160,626,893,906.69,0.56,0,-204,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,376,-3.10,0.88,12,0.03,-294.00,1037.00,1995,20240405,-54.34,840,20250331,8.45,1187,-23.25,20250106,840,8.45,20250331,1957,-53.45,20240626,840,8.45,20250331,0.19,Y,024890,500,206 억,,229282,N,N,0,N,00,N
20250414,090341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,905,12,2,1.34,5137916,5675,29.07,909,912,905,1160,626,893,905.36,0.56,0,367,901,896,888,883,875,899,886,206,267,500,550,1,1,41249152,373,-3.08,0.87,12,0.01,-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,,229282,N,N,0,N,00,N
20250411,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893,0,3,0.00,17286066,19513,40.34,892,893,880,1160,626,893,885.87,0.56,0,132,920,906,894,880,868,913,887,206,267,500,550,1,1,41249152,368,-3.04,0.86,12,0.05,-294.00,1037.00,1995,20240405,-55.24,840,20250331,6.31,1187,-24.77,20250106,840,6.31,20250331,1957,-54.37,20240626,840,6.31,20250331,0.19,Y,024890,500,206 억,,229150,N,N,0,N,00,N
20250411,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,891,-2,5,-0.22,16116168,18202,37.63,892,893,880,1160,626,893,885.41,0.56,0,202,920,906,894,880,868,913,887,206,267,500,550,1,1,41249152,368,-3.03,0.86,12,0.04,-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,,229150,N,N,0,N,00,N
20250411,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,892,-1,5,-0.11,15644989,17674,36.54,892,893,880,1160,626,893,885.20,0.56,0,126,920,906,894,880,868,913,887,206,267,500,550,1,1,41249152,368,-3.03,0.86,12,0.04,-294.00,1037.00,1995,20240405,-55.29,840,20250331,6.19,1187,-24.85,20250106,840,6.19,20250331,1957,-54.42,20240626,840,6.19,20250331,0.19,Y,024890,500,206 억,,229150,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 160339 57 100.00 KOSPI 화학 N N N N N 907 14 2 1.57 38620901 42554 217.95 909 913 900 1160 626 893 907.57 0.56 0 1897 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 374 -3.09 0.87 12 0.10 -294.00 1037.00 1995 20240405 -54.54 840 20250331 7.98 1187 -23.59 20250106 840 7.98 20250331 1957 -53.65 20240626 840 7.98 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
3 20250414 150341 57 100.00 KOSPI 화학 N N N N N 909 16 2 1.79 34766062 38311 196.22 909 913 900 1160 626 893 907.47 0.56 0 2709 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 375 -3.09 0.88 12 0.09 -294.00 1037.00 1995 20240405 -54.44 840 20250331 8.21 1187 -23.42 20250106 840 8.21 20250331 1957 -53.55 20240626 840 8.21 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
4 20250414 140341 57 100.00 KOSPI 화학 N N N N N 908 15 2 1.68 33952761 37416 191.63 909 913 900 1160 626 893 907.44 0.56 0 2599 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 375 -3.09 0.88 12 0.09 -294.00 1037.00 1995 20240405 -54.49 840 20250331 8.10 1187 -23.50 20250106 840 8.10 20250331 1957 -53.60 20240626 840 8.10 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
5 20250414 130341 57 100.00 KOSPI 화학 N N N N N 910 17 2 1.90 31988080 35254 180.56 909 913 900 1160 626 893 907.36 0.56 0 2496 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 375 -3.10 0.88 12 0.09 -294.00 1037.00 1995 20240405 -54.39 840 20250331 8.33 1187 -23.34 20250106 840 8.33 20250331 1957 -53.50 20240626 840 8.33 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
6 20250414 120342 57 100.00 KOSPI 화학 N N N N N 912 19 2 2.13 26204474 28882 147.92 909 913 900 1160 626 893 907.29 0.56 0 845 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 376 -3.10 0.88 12 0.07 -294.00 1037.00 1995 20240405 -54.29 840 20250331 8.57 1187 -23.17 20250106 840 8.57 20250331 1957 -53.40 20240626 840 8.57 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
7 20250414 110340 57 100.00 KOSPI 화학 N N N N N 908 15 2 1.68 19330990 21333 109.26 909 912 900 1160 626 893 906.15 0.56 0 594 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 375 -3.09 0.88 12 0.05 -294.00 1037.00 1995 20240405 -54.49 840 20250331 8.10 1187 -23.50 20250106 840 8.10 20250331 1957 -53.60 20240626 840 8.10 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
8 20250414 100341 57 100.00 KOSPI 화학 N N N N N 911 18 2 2.02 11735257 12943 66.29 909 912 900 1160 626 893 906.69 0.56 0 -204 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 376 -3.10 0.88 12 0.03 -294.00 1037.00 1995 20240405 -54.34 840 20250331 8.45 1187 -23.25 20250106 840 8.45 20250331 1957 -53.45 20240626 840 8.45 20250331 0.19 Y 024890 500 206 억 229282 N N 0 N 00 N
9 20250414 090341 57 100.00 KOSPI 화학 N N N N N 905 12 2 1.34 5137916 5675 29.07 909 912 905 1160 626 893 905.36 0.56 0 367 901 896 888 883 875 899 886 206 267 500 550 1 1 41249152 373 -3.08 0.87 12 0.01 -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 229282 N N 0 N 00 N
10 20250411 160338 57 100.00 KOSPI 화학 N N N N N 893 0 3 0.00 17286066 19513 40.34 892 893 880 1160 626 893 885.87 0.56 0 132 920 906 894 880 868 913 887 206 267 500 550 1 1 41249152 368 -3.04 0.86 12 0.05 -294.00 1037.00 1995 20240405 -55.24 840 20250331 6.31 1187 -24.77 20250106 840 6.31 20250331 1957 -54.37 20240626 840 6.31 20250331 0.19 Y 024890 500 206 억 229150 N N 0 N 00 N
11 20250411 150340 57 100.00 KOSPI 화학 N N N N N 891 -2 5 -0.22 16116168 18202 37.63 892 893 880 1160 626 893 885.41 0.56 0 202 920 906 894 880 868 913 887 206 267 500 550 1 1 41249152 368 -3.03 0.86 12 0.04 -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 229150 N N 0 N 00 N
12 20250411 140340 57 100.00 KOSPI 화학 N N N N N 892 -1 5 -0.11 15644989 17674 36.54 892 893 880 1160 626 893 885.20 0.56 0 126 920 906 894 880 868 913 887 206 267 500 550 1 1 41249152 368 -3.03 0.86 12 0.04 -294.00 1037.00 1995 20240405 -55.29 840 20250331 6.19 1187 -24.85 20250106 840 6.19 20250331 1957 -54.42 20240626 840 6.19 20250331 0.19 Y 024890 500 206 억 229150 N N 0 N 00 N