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
008490/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
20250401,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13990,50,2,0.36,253558040,18129,140.37,13940,14160,13850,18120,9760,13940,13986.32,7.37,0,1035,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1619,8.85,0.34,12,0.16,1580.00,40572.00,23700,20240325,-40.97,11920,20241209,17.37,17460,-19.87,20250206,12670,10.42,20250102,23000,-39.17,20240516,11920,17.37,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13950,10,2,0.07,241172040,17242,133.50,13940,14160,13850,18120,9760,13940,13987.47,7.37,0,799,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1614,8.83,0.34,12,0.15,1580.00,40572.00,23700,20240325,-41.14,11920,20241209,17.03,17460,-20.10,20250206,12670,10.10,20250102,23000,-39.35,20240516,11920,17.03,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,140221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,-10,5,-0.07,189901120,13558,104.98,13940,14160,13850,18120,9760,13940,14006.57,7.37,0,-369,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1612,8.82,0.34,12,0.12,1580.00,40572.00,23700,20240325,-41.22,11920,20241209,16.86,17460,-20.22,20250206,12670,9.94,20250102,23000,-39.43,20240516,11920,16.86,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,130222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,150,2,1.08,120023380,8545,66.16,13940,14160,13930,18120,9760,13940,14046.04,7.37,0,162,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1630,8.92,0.35,12,0.07,1580.00,40572.00,23700,20240325,-40.55,11920,20241209,18.20,17460,-19.30,20250206,12670,11.21,20250102,23000,-38.74,20240516,11920,18.20,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,120222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,210,2,1.51,106436740,7582,58.71,13940,14160,13930,18120,9760,13940,14038.08,7.37,0,132,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1637,8.96,0.35,12,0.07,1580.00,40572.00,23700,20240325,-40.30,11920,20241209,18.71,17460,-18.96,20250206,12670,11.68,20250102,23000,-38.48,20240516,11920,18.71,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,110221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,110,2,0.79,64370640,4601,35.63,13940,14100,13930,18120,9760,13940,13990.58,7.37,0,-585,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1625,8.89,0.35,12,0.04,1580.00,40572.00,23700,20240325,-40.72,11920,20241209,17.87,17460,-19.53,20250206,12670,10.89,20250102,23000,-38.91,20240516,11920,17.87,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13950,10,2,0.07,44777730,3202,24.79,13940,14100,13930,18120,9760,13940,13984.30,7.37,0,-376,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1614,8.83,0.34,12,0.03,1580.00,40572.00,23700,20240325,-41.14,11920,20241209,17.03,17460,-20.10,20250206,12670,10.10,20250102,23000,-39.35,20240516,11920,17.03,20241209,0.40,Y,008490,500,60 억,,852529,N,N,0,N,00,N
20250401,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,20,2,0.14,921040,66,0.51,13940,13960,13940,18120,9760,13940,13955.15,7.37,0,48,14726,14332,14046,13652,13366,14190,13510,61,4180,500,9750,10,1,11569113,1615,8.84,0.34,12,0.00,1580.00,40572.00,23700,20240325,-41.10,11920,20241209,17.11,17460,-20.05,20250206,12670,10.18,20250102,23000,-39.30,20240516,11920,17.11,20241209,0.40,Y,008490,500,60 억,,852529,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 160222 55 60.00 KOSPI 화학 N N N Y 60 N 13990 50 2 0.36 253558040 18129 140.37 13940 14160 13850 18120 9760 13940 13986.32 7.37 0 1035 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1619 8.85 0.34 12 0.16 1580.00 40572.00 23700 20240325 -40.97 11920 20241209 17.37 17460 -19.87 20250206 12670 10.42 20250102 23000 -39.17 20240516 11920 17.37 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
3 20250401 150222 55 60.00 KOSPI 화학 N N N Y 60 N 13950 10 2 0.07 241172040 17242 133.50 13940 14160 13850 18120 9760 13940 13987.47 7.37 0 799 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1614 8.83 0.34 12 0.15 1580.00 40572.00 23700 20240325 -41.14 11920 20241209 17.03 17460 -20.10 20250206 12670 10.10 20250102 23000 -39.35 20240516 11920 17.03 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
4 20250401 140221 55 60.00 KOSPI 화학 N N N Y 60 N 13930 -10 5 -0.07 189901120 13558 104.98 13940 14160 13850 18120 9760 13940 14006.57 7.37 0 -369 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1612 8.82 0.34 12 0.12 1580.00 40572.00 23700 20240325 -41.22 11920 20241209 16.86 17460 -20.22 20250206 12670 9.94 20250102 23000 -39.43 20240516 11920 16.86 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
5 20250401 130222 55 60.00 KOSPI 화학 N N N Y 60 N 14090 150 2 1.08 120023380 8545 66.16 13940 14160 13930 18120 9760 13940 14046.04 7.37 0 162 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1630 8.92 0.35 12 0.07 1580.00 40572.00 23700 20240325 -40.55 11920 20241209 18.20 17460 -19.30 20250206 12670 11.21 20250102 23000 -38.74 20240516 11920 18.20 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
6 20250401 120222 55 60.00 KOSPI 화학 N N N Y 60 N 14150 210 2 1.51 106436740 7582 58.71 13940 14160 13930 18120 9760 13940 14038.08 7.37 0 132 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1637 8.96 0.35 12 0.07 1580.00 40572.00 23700 20240325 -40.30 11920 20241209 18.71 17460 -18.96 20250206 12670 11.68 20250102 23000 -38.48 20240516 11920 18.71 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
7 20250401 110221 55 60.00 KOSPI 화학 N N N Y 60 N 14050 110 2 0.79 64370640 4601 35.63 13940 14100 13930 18120 9760 13940 13990.58 7.37 0 -585 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1625 8.89 0.35 12 0.04 1580.00 40572.00 23700 20240325 -40.72 11920 20241209 17.87 17460 -19.53 20250206 12670 10.89 20250102 23000 -38.91 20240516 11920 17.87 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
8 20250401 100219 55 60.00 KOSPI 화학 N N N Y 60 N 13950 10 2 0.07 44777730 3202 24.79 13940 14100 13930 18120 9760 13940 13984.30 7.37 0 -376 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1614 8.83 0.34 12 0.03 1580.00 40572.00 23700 20240325 -41.14 11920 20241209 17.03 17460 -20.10 20250206 12670 10.10 20250102 23000 -39.35 20240516 11920 17.03 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N
9 20250401 090221 55 60.00 KOSPI 화학 N N N Y 60 N 13960 20 2 0.14 921040 66 0.51 13940 13960 13940 18120 9760 13940 13955.15 7.37 0 48 14726 14332 14046 13652 13366 14190 13510 61 4180 500 9750 10 1 11569113 1615 8.84 0.34 12 0.00 1580.00 40572.00 23700 20240325 -41.10 11920 20241209 17.11 17460 -20.05 20250206 12670 10.18 20250102 23000 -39.30 20240516 11920 17.11 20241209 0.40 Y 008490 500 60 억 852529 N N 0 N 00 N