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
005950/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
20250401,160204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,60,2,1.07,222552700,39088,62.46,5610,6020,5590,7280,3920,5600,5693.64,1.83,0,-4062,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1286,-2.71,1.11,12,0.17,-2087.00,5108.00,14240,20240320,-60.25,5520,20241210,2.54,7480,-24.33,20250124,5590,1.25,20250401,13170,-57.02,20240402,5520,2.54,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,2192,N,00,N
20250401,150204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,70,2,1.25,216280310,37980,60.69,5610,6020,5590,7280,3920,5600,5694.58,1.83,0,-3959,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1288,-2.72,1.11,12,0.17,-2087.00,5108.00,14240,20240320,-60.18,5520,20241210,2.72,7480,-24.20,20250124,5590,1.43,20250401,13170,-56.95,20240402,5520,2.72,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,N,00,N
20250401,140204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,130,2,2.32,178673370,31364,50.11,5610,6020,5590,7280,3920,5600,5696.77,1.83,0,-2383,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1302,-2.75,1.12,12,0.14,-2087.00,5108.00,14240,20240320,-59.76,5520,20241210,3.80,7480,-23.40,20250124,5590,2.50,20250401,13170,-56.49,20240402,5520,3.80,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,N,00,N
20250401,130205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,100,2,1.79,155204230,27260,43.56,5610,6020,5590,7280,3920,5600,5693.48,1.83,0,193,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1295,-2.73,1.12,12,0.12,-2087.00,5108.00,14240,20240320,-59.97,5520,20241210,3.26,7480,-23.80,20250124,5590,1.97,20250401,13170,-56.72,20240402,5520,3.26,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,N,00,N
20250401,120205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,70,2,1.25,147707660,25948,41.46,5610,6020,5590,7280,3920,5600,5692.45,1.83,0,1293,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1288,-2.72,1.11,12,0.11,-2087.00,5108.00,14240,20240320,-60.18,5520,20241210,2.72,7480,-24.20,20250124,5590,1.43,20250401,13170,-56.95,20240402,5520,2.72,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,N,00,N
20250401,110204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,110,2,1.96,123810645,21752,34.76,5610,6020,5590,7280,3920,5600,5691.92,1.83,0,-1237,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1297,-2.74,1.12,12,0.10,-2087.00,5108.00,14240,20240320,-59.90,5520,20241210,3.44,7480,-23.66,20250124,5590,2.15,20250401,13170,-56.64,20240402,5520,3.44,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,N,00,N
20250401,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,20,2,0.36,83689430,14655,23.42,5610,6020,5590,7280,3920,5600,5710.64,1.83,0,-2559,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1277,-2.69,1.10,12,0.06,-2087.00,5108.00,14240,20240320,-60.53,5520,20241210,1.81,7480,-24.87,20250124,5590,0.54,20250401,13170,-57.33,20240402,5520,1.81,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,N,00,N
20250401,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,110,2,1.96,14597520,2591,4.14,5610,5710,5610,7280,3920,5600,5633.93,1.83,0,1115,5933,5766,5683,5516,5433,5725,5475,1136,1680,5000,3920,10,1,22722739,1297,-2.74,1.12,12,0.01,-2087.00,5108.00,14240,20240320,-59.90,5520,20241210,3.44,7480,-23.66,20250124,5600,1.96,20250331,13170,-56.64,20240402,5520,3.44,20241210,1.91,Y,005950,5000,1136 억,,416844,N,N,1538,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 160204 57 100.00 KOSPI 화학 N N N N N 5660 60 2 1.07 222552700 39088 62.46 5610 6020 5590 7280 3920 5600 5693.64 1.83 0 -4062 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1286 -2.71 1.11 12 0.17 -2087.00 5108.00 14240 20240320 -60.25 5520 20241210 2.54 7480 -24.33 20250124 5590 1.25 20250401 13170 -57.02 20240402 5520 2.54 20241210 1.91 Y 005950 5000 1136 억 416844 N N 2192 N 00 N
3 20250401 150204 57 100.00 KOSPI 화학 N N N N N 5670 70 2 1.25 216280310 37980 60.69 5610 6020 5590 7280 3920 5600 5694.58 1.83 0 -3959 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1288 -2.72 1.11 12 0.17 -2087.00 5108.00 14240 20240320 -60.18 5520 20241210 2.72 7480 -24.20 20250124 5590 1.43 20250401 13170 -56.95 20240402 5520 2.72 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N
4 20250401 140204 57 100.00 KOSPI 화학 N N N N N 5730 130 2 2.32 178673370 31364 50.11 5610 6020 5590 7280 3920 5600 5696.77 1.83 0 -2383 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1302 -2.75 1.12 12 0.14 -2087.00 5108.00 14240 20240320 -59.76 5520 20241210 3.80 7480 -23.40 20250124 5590 2.50 20250401 13170 -56.49 20240402 5520 3.80 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N
5 20250401 130205 57 100.00 KOSPI 화학 N N N N N 5700 100 2 1.79 155204230 27260 43.56 5610 6020 5590 7280 3920 5600 5693.48 1.83 0 193 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1295 -2.73 1.12 12 0.12 -2087.00 5108.00 14240 20240320 -59.97 5520 20241210 3.26 7480 -23.80 20250124 5590 1.97 20250401 13170 -56.72 20240402 5520 3.26 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N
6 20250401 120205 57 100.00 KOSPI 화학 N N N N N 5670 70 2 1.25 147707660 25948 41.46 5610 6020 5590 7280 3920 5600 5692.45 1.83 0 1293 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1288 -2.72 1.11 12 0.11 -2087.00 5108.00 14240 20240320 -60.18 5520 20241210 2.72 7480 -24.20 20250124 5590 1.43 20250401 13170 -56.95 20240402 5520 2.72 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N
7 20250401 110204 57 100.00 KOSPI 화학 N N N N N 5710 110 2 1.96 123810645 21752 34.76 5610 6020 5590 7280 3920 5600 5691.92 1.83 0 -1237 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1297 -2.74 1.12 12 0.10 -2087.00 5108.00 14240 20240320 -59.90 5520 20241210 3.44 7480 -23.66 20250124 5590 2.15 20250401 13170 -56.64 20240402 5520 3.44 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N
8 20250401 100203 57 100.00 KOSPI 화학 N N N N N 5620 20 2 0.36 83689430 14655 23.42 5610 6020 5590 7280 3920 5600 5710.64 1.83 0 -2559 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1277 -2.69 1.10 12 0.06 -2087.00 5108.00 14240 20240320 -60.53 5520 20241210 1.81 7480 -24.87 20250124 5590 0.54 20250401 13170 -57.33 20240402 5520 1.81 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N
9 20250401 090203 57 100.00 KOSPI 화학 N N N N N 5710 110 2 1.96 14597520 2591 4.14 5610 5710 5610 7280 3920 5600 5633.93 1.83 0 1115 5933 5766 5683 5516 5433 5725 5475 1136 1680 5000 3920 10 1 22722739 1297 -2.74 1.12 12 0.01 -2087.00 5108.00 14240 20240320 -59.90 5520 20241210 3.44 7480 -23.66 20250124 5600 1.96 20250331 13170 -56.64 20240402 5520 3.44 20241210 1.91 Y 005950 5000 1136 억 416844 N N 1538 N 00 N