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
004840/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
20250401,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,140,2,3.64,37790200,9686,48.18,3850,4005,3830,5000,2695,3850,3901.53,1.55,0,301,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,795,8.40,0.20,12,0.05,475.00,20208.00,6970,20240411,-42.75,3660,20241210,9.02,4630,-13.82,20250109,3830,4.18,20250401,6970,-42.75,20240411,3660,9.02,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,115,2,2.99,34410985,8838,43.96,3850,4005,3830,5000,2695,3850,3893.53,1.55,0,284,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,790,8.35,0.20,12,0.04,475.00,20208.00,6970,20240411,-43.11,3660,20241210,8.33,4630,-14.36,20250109,3830,3.52,20250401,6970,-43.11,20240411,3660,8.33,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,105,2,2.73,27078040,6988,34.76,3850,3965,3830,5000,2695,3850,3874.93,1.55,0,49,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,788,8.33,0.20,12,0.04,475.00,20208.00,6970,20240411,-43.26,3660,20241210,8.06,4630,-14.58,20250109,3830,3.26,20250401,6970,-43.26,20240411,3660,8.06,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,100,2,2.60,25407920,6566,32.66,3850,3965,3830,5000,2695,3850,3869.62,1.55,0,89,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,787,8.32,0.20,12,0.03,475.00,20208.00,6970,20240411,-43.33,3660,20241210,7.92,4630,-14.69,20250109,3830,3.13,20250401,6970,-43.33,20240411,3660,7.92,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,110,2,2.86,24941620,6448,32.07,3850,3965,3830,5000,2695,3850,3868.12,1.55,0,160,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,789,8.34,0.20,12,0.03,475.00,20208.00,6970,20240411,-43.19,3660,20241210,8.20,4630,-14.47,20250109,3830,3.39,20250401,6970,-43.19,20240411,3660,8.20,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,110153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3910,60,2,1.56,22052610,5716,28.43,3850,3910,3830,5000,2695,3850,3858.05,1.55,0,318,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,779,8.23,0.19,12,0.03,475.00,20208.00,6970,20240411,-43.90,3660,20241210,6.83,4630,-15.55,20250109,3830,2.09,20250401,6970,-43.90,20240411,3660,6.83,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3860,10,2,0.26,16380910,4254,21.16,3850,3890,3830,5000,2695,3850,3850.71,1.55,0,591,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,769,8.13,0.19,12,0.02,475.00,20208.00,6970,20240411,-44.62,3660,20241210,5.46,4630,-16.63,20250109,3830,0.78,20250401,6970,-44.62,20240411,3660,5.46,20241210,1.28,Y,004840,500,99 억,,308370,N,N,0,N,00,N
20250401,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,20,2,0.52,2701235,700,3.48,3850,3870,3850,5000,2695,3850,3858.91,1.55,0,-7,4110,3980,3910,3780,3710,3945,3745,100,1150,500,2460,5,1,19930000,771,8.15,0.19,12,0.00,475.00,20208.00,6970,20240411,-44.48,3660,20241210,5.74,4630,-16.41,20250109,3840,0.78,20250331,6970,-44.48,20240411,3660,5.74,20241210,1.28,Y,004840,500,99 억,,308370,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 160153 57 100.00 KOSPI 화학 N N N N N 3990 140 2 3.64 37790200 9686 48.18 3850 4005 3830 5000 2695 3850 3901.53 1.55 0 301 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 795 8.40 0.20 12 0.05 475.00 20208.00 6970 20240411 -42.75 3660 20241210 9.02 4630 -13.82 20250109 3830 4.18 20250401 6970 -42.75 20240411 3660 9.02 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
3 20250401 150153 57 100.00 KOSPI 화학 N N N N N 3965 115 2 2.99 34410985 8838 43.96 3850 4005 3830 5000 2695 3850 3893.53 1.55 0 284 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 790 8.35 0.20 12 0.04 475.00 20208.00 6970 20240411 -43.11 3660 20241210 8.33 4630 -14.36 20250109 3830 3.52 20250401 6970 -43.11 20240411 3660 8.33 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
4 20250401 140153 57 100.00 KOSPI 화학 N N N N N 3955 105 2 2.73 27078040 6988 34.76 3850 3965 3830 5000 2695 3850 3874.93 1.55 0 49 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 788 8.33 0.20 12 0.04 475.00 20208.00 6970 20240411 -43.26 3660 20241210 8.06 4630 -14.58 20250109 3830 3.26 20250401 6970 -43.26 20240411 3660 8.06 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
5 20250401 130154 57 100.00 KOSPI 화학 N N N N N 3950 100 2 2.60 25407920 6566 32.66 3850 3965 3830 5000 2695 3850 3869.62 1.55 0 89 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 787 8.32 0.20 12 0.03 475.00 20208.00 6970 20240411 -43.33 3660 20241210 7.92 4630 -14.69 20250109 3830 3.13 20250401 6970 -43.33 20240411 3660 7.92 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
6 20250401 120153 57 100.00 KOSPI 화학 N N N N N 3960 110 2 2.86 24941620 6448 32.07 3850 3965 3830 5000 2695 3850 3868.12 1.55 0 160 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 789 8.34 0.20 12 0.03 475.00 20208.00 6970 20240411 -43.19 3660 20241210 8.20 4630 -14.47 20250109 3830 3.39 20250401 6970 -43.19 20240411 3660 8.20 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
7 20250401 110153 57 100.00 KOSPI 화학 N N N N N 3910 60 2 1.56 22052610 5716 28.43 3850 3910 3830 5000 2695 3850 3858.05 1.55 0 318 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 779 8.23 0.19 12 0.03 475.00 20208.00 6970 20240411 -43.90 3660 20241210 6.83 4630 -15.55 20250109 3830 2.09 20250401 6970 -43.90 20240411 3660 6.83 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
8 20250401 100151 57 100.00 KOSPI 화학 N N N N N 3860 10 2 0.26 16380910 4254 21.16 3850 3890 3830 5000 2695 3850 3850.71 1.55 0 591 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 769 8.13 0.19 12 0.02 475.00 20208.00 6970 20240411 -44.62 3660 20241210 5.46 4630 -16.63 20250109 3830 0.78 20250401 6970 -44.62 20240411 3660 5.46 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N
9 20250401 090152 57 100.00 KOSPI 화학 N N N N N 3870 20 2 0.52 2701235 700 3.48 3850 3870 3850 5000 2695 3850 3858.91 1.55 0 -7 4110 3980 3910 3780 3710 3945 3745 100 1150 500 2460 5 1 19930000 771 8.15 0.19 12 0.00 475.00 20208.00 6970 20240411 -44.48 3660 20241210 5.74 4630 -16.41 20250109 3840 0.78 20250331 6970 -44.48 20240411 3660 5.74 20241210 1.28 Y 004840 500 99 억 308370 N N 0 N 00 N