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
008730/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
20250401,160223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25000,-900,5,-3.47,3127689300,123995,113.96,25950,26250,24350,33650,18150,25900,25224.32,4.83,0,-9541,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6200,-72.67,2.13,12,0.50,-344.00,11731.00,44800,20240322,-44.20,19300,20241212,29.53,37200,-32.80,20250221,20250,23.46,20250102,42700,-41.45,20240613,19300,29.53,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,19875,N,00,N
20250401,150223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24950,-950,5,-3.67,1966422700,76993,70.76,25950,26250,24850,33650,18150,25900,25540.28,4.83,0,-11427,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6188,-72.53,2.13,12,0.31,-344.00,11731.00,44800,20240322,-44.31,19300,20241212,29.27,37200,-32.93,20250221,20250,23.21,20250102,42700,-41.57,20240613,19300,29.27,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,N,00,N
20250401,140222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25350,-550,5,-2.12,1423707200,55352,50.87,25950,26250,25250,33650,18150,25900,25720.97,4.83,0,-10770,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6287,-73.69,2.16,12,0.22,-344.00,11731.00,44800,20240322,-43.42,19300,20241212,31.35,37200,-31.85,20250221,20250,25.19,20250102,42700,-40.63,20240613,19300,31.35,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,N,00,N
20250401,130223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25700,-200,5,-0.77,792757150,30551,28.08,25950,26250,25650,33650,18150,25900,25948.65,4.83,0,1689,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6374,-74.71,2.19,12,0.12,-344.00,11731.00,44800,20240322,-42.63,19300,20241212,33.16,37200,-30.91,20250221,20250,26.91,20250102,42700,-39.81,20240613,19300,33.16,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,N,00,N
20250401,120223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26000,100,2,0.39,710201800,27352,25.14,25950,26250,25650,33650,18150,25900,25965.26,4.83,0,3641,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6448,-75.58,2.22,12,0.11,-344.00,11731.00,44800,20240322,-41.96,19300,20241212,34.72,37200,-30.11,20250221,20250,28.40,20250102,42700,-39.11,20240613,19300,34.72,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,N,00,N
20250401,110222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26100,200,2,0.77,463825900,17917,16.47,25950,26200,25650,33650,18150,25900,25887.48,4.83,0,1220,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6473,-75.87,2.22,12,0.07,-344.00,11731.00,44800,20240322,-41.74,19300,20241212,35.23,37200,-29.84,20250221,20250,28.89,20250102,42700,-38.88,20240613,19300,35.23,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,N,00,N
20250401,100220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25900,0,3,0.00,284604450,11032,10.14,25950,26100,25650,33650,18150,25900,25798.08,4.83,0,-1375,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6423,-75.29,2.21,12,0.04,-344.00,11731.00,44800,20240322,-42.19,19300,20241212,34.20,37200,-30.38,20250221,20250,27.90,20250102,42700,-39.34,20240613,19300,34.20,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,N,00,N
20250401,090222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25650,-250,5,-0.97,13751800,533,0.49,25950,26000,25650,33650,18150,25900,25800.75,4.83,0,-102,28233,27066,25983,24816,23733,26525,24275,148,7750,500,18130,50,1,24800000,6361,-74.56,2.19,12,0.00,-344.00,11731.00,44800,20240322,-42.75,19300,20241212,32.90,37200,-31.05,20250221,20250,26.67,20250102,42700,-39.93,20240613,19300,32.90,20241212,4.13,Y,008730,500,147 억,,1198879,N,N,18442,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 160223 55 40.00 KOSPI200 화학 N N N Y 40 N 25000 -900 5 -3.47 3127689300 123995 113.96 25950 26250 24350 33650 18150 25900 25224.32 4.83 0 -9541 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6200 -72.67 2.13 12 0.50 -344.00 11731.00 44800 20240322 -44.20 19300 20241212 29.53 37200 -32.80 20250221 20250 23.46 20250102 42700 -41.45 20240613 19300 29.53 20241212 4.13 Y 008730 500 147 억 1198879 N N 19875 N 00 N
3 20250401 150223 55 40.00 KOSPI200 화학 N N N Y 40 N 24950 -950 5 -3.67 1966422700 76993 70.76 25950 26250 24850 33650 18150 25900 25540.28 4.83 0 -11427 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6188 -72.53 2.13 12 0.31 -344.00 11731.00 44800 20240322 -44.31 19300 20241212 29.27 37200 -32.93 20250221 20250 23.21 20250102 42700 -41.57 20240613 19300 29.27 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N
4 20250401 140222 55 40.00 KOSPI200 화학 N N N Y 40 N 25350 -550 5 -2.12 1423707200 55352 50.87 25950 26250 25250 33650 18150 25900 25720.97 4.83 0 -10770 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6287 -73.69 2.16 12 0.22 -344.00 11731.00 44800 20240322 -43.42 19300 20241212 31.35 37200 -31.85 20250221 20250 25.19 20250102 42700 -40.63 20240613 19300 31.35 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N
5 20250401 130223 55 40.00 KOSPI200 화학 N N N Y 40 N 25700 -200 5 -0.77 792757150 30551 28.08 25950 26250 25650 33650 18150 25900 25948.65 4.83 0 1689 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6374 -74.71 2.19 12 0.12 -344.00 11731.00 44800 20240322 -42.63 19300 20241212 33.16 37200 -30.91 20250221 20250 26.91 20250102 42700 -39.81 20240613 19300 33.16 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N
6 20250401 120223 55 40.00 KOSPI200 화학 N N N Y 40 N 26000 100 2 0.39 710201800 27352 25.14 25950 26250 25650 33650 18150 25900 25965.26 4.83 0 3641 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6448 -75.58 2.22 12 0.11 -344.00 11731.00 44800 20240322 -41.96 19300 20241212 34.72 37200 -30.11 20250221 20250 28.40 20250102 42700 -39.11 20240613 19300 34.72 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N
7 20250401 110222 55 40.00 KOSPI200 화학 N N N Y 40 N 26100 200 2 0.77 463825900 17917 16.47 25950 26200 25650 33650 18150 25900 25887.48 4.83 0 1220 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6473 -75.87 2.22 12 0.07 -344.00 11731.00 44800 20240322 -41.74 19300 20241212 35.23 37200 -29.84 20250221 20250 28.89 20250102 42700 -38.88 20240613 19300 35.23 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N
8 20250401 100220 55 40.00 KOSPI200 화학 N N N Y 40 N 25900 0 3 0.00 284604450 11032 10.14 25950 26100 25650 33650 18150 25900 25798.08 4.83 0 -1375 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6423 -75.29 2.21 12 0.04 -344.00 11731.00 44800 20240322 -42.19 19300 20241212 34.20 37200 -30.38 20250221 20250 27.90 20250102 42700 -39.34 20240613 19300 34.20 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N
9 20250401 090222 55 40.00 KOSPI200 화학 N N N Y 40 N 25650 -250 5 -0.97 13751800 533 0.49 25950 26000 25650 33650 18150 25900 25800.75 4.83 0 -102 28233 27066 25983 24816 23733 26525 24275 148 7750 500 18130 50 1 24800000 6361 -74.56 2.19 12 0.00 -344.00 11731.00 44800 20240322 -42.75 19300 20241212 32.90 37200 -31.05 20250221 20250 26.67 20250102 42700 -39.93 20240613 19300 32.90 20241212 4.13 Y 008730 500 147 억 1198879 N N 18442 N 00 N