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
010640/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
20250401,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,360,2,6.69,689416060,122027,184.81,5380,5830,5350,6990,3770,5380,5649.70,2.49,0,6801,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,574,18.16,1.75,12,1.22,316.00,3273.00,8500,20241216,-32.47,5300,20250331,8.30,8120,-29.31,20250205,5300,8.30,20250331,8500,-32.47,20241216,5300,8.30,20250331,5.16,Y,010640,500,50 억,,249093,N,N,31,N,00,N
20250401,150236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,370,2,6.88,666960090,118111,178.88,5380,5830,5350,6990,3770,5380,5646.89,2.49,0,7333,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,575,18.20,1.76,12,1.18,316.00,3273.00,8500,20241216,-32.35,5300,20250331,8.49,8120,-29.19,20250205,5300,8.49,20250331,8500,-32.35,20241216,5300,8.49,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,N,00,N
20250401,140235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,330,2,6.13,627611820,111249,168.49,5380,5830,5350,6990,3770,5380,5641.51,2.49,0,6773,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,571,18.07,1.74,12,1.11,316.00,3273.00,8500,20241216,-32.82,5300,20250331,7.74,8120,-29.68,20250205,5300,7.74,20250331,8500,-32.82,20241216,5300,7.74,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,N,00,N
20250401,130236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,310,2,5.76,619040540,109742,166.20,5380,5830,5350,6990,3770,5380,5640.87,2.49,0,5848,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,569,18.01,1.74,12,1.10,316.00,3273.00,8500,20241216,-33.06,5300,20250331,7.36,8120,-29.93,20250205,5300,7.36,20250331,8500,-33.06,20241216,5300,7.36,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,N,00,N
20250401,120236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,360,2,6.69,602137680,106778,161.71,5380,5830,5350,6990,3770,5380,5639.15,2.49,0,6520,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,574,18.16,1.75,12,1.07,316.00,3273.00,8500,20241216,-32.47,5300,20250331,8.30,8120,-29.31,20250205,5300,8.30,20250331,8500,-32.47,20241216,5300,8.30,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,N,00,N
20250401,110235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,250,2,4.65,195201100,35420,53.64,5380,5650,5350,6990,3770,5380,5511.04,2.49,0,11113,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,563,17.82,1.72,12,0.35,316.00,3273.00,8500,20241216,-33.76,5300,20250331,6.23,8120,-30.67,20250205,5300,6.23,20250331,8500,-33.76,20241216,5300,6.23,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,N,00,N
20250401,100232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5360,-20,5,-0.37,45395720,8407,12.73,5380,5550,5350,6990,3770,5380,5399.75,2.49,0,-567,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,536,16.96,1.64,12,0.08,316.00,3273.00,8500,20241216,-36.94,5300,20250331,1.13,8120,-33.99,20250205,5300,1.13,20250331,8500,-36.94,20241216,5300,1.13,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,N,00,N
20250401,090234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5470,90,2,1.67,5571960,1031,1.56,5380,5470,5380,6990,3770,5380,5404.42,2.49,0,669,5620,5500,5400,5280,5180,5450,5230,50,1610,500,3760,10,1,10000000,547,17.31,1.67,12,0.01,316.00,3273.00,8500,20241216,-35.65,5300,20250331,3.21,8120,-32.64,20250205,5300,3.21,20250331,8500,-35.65,20241216,5300,3.21,20250331,5.16,Y,010640,500,50 억,,249093,N,N,472,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 160235 57 100.00 KOSPI 화학 N N N N N 5740 360 2 6.69 689416060 122027 184.81 5380 5830 5350 6990 3770 5380 5649.70 2.49 0 6801 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 574 18.16 1.75 12 1.22 316.00 3273.00 8500 20241216 -32.47 5300 20250331 8.30 8120 -29.31 20250205 5300 8.30 20250331 8500 -32.47 20241216 5300 8.30 20250331 5.16 Y 010640 500 50 억 249093 N N 31 N 00 N
3 20250401 150236 57 100.00 KOSPI 화학 N N N N N 5750 370 2 6.88 666960090 118111 178.88 5380 5830 5350 6990 3770 5380 5646.89 2.49 0 7333 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 575 18.20 1.76 12 1.18 316.00 3273.00 8500 20241216 -32.35 5300 20250331 8.49 8120 -29.19 20250205 5300 8.49 20250331 8500 -32.35 20241216 5300 8.49 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N
4 20250401 140235 57 100.00 KOSPI 화학 N N N N N 5710 330 2 6.13 627611820 111249 168.49 5380 5830 5350 6990 3770 5380 5641.51 2.49 0 6773 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 571 18.07 1.74 12 1.11 316.00 3273.00 8500 20241216 -32.82 5300 20250331 7.74 8120 -29.68 20250205 5300 7.74 20250331 8500 -32.82 20241216 5300 7.74 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N
5 20250401 130236 57 100.00 KOSPI 화학 N N N N N 5690 310 2 5.76 619040540 109742 166.20 5380 5830 5350 6990 3770 5380 5640.87 2.49 0 5848 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 569 18.01 1.74 12 1.10 316.00 3273.00 8500 20241216 -33.06 5300 20250331 7.36 8120 -29.93 20250205 5300 7.36 20250331 8500 -33.06 20241216 5300 7.36 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N
6 20250401 120236 57 100.00 KOSPI 화학 N N N N N 5740 360 2 6.69 602137680 106778 161.71 5380 5830 5350 6990 3770 5380 5639.15 2.49 0 6520 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 574 18.16 1.75 12 1.07 316.00 3273.00 8500 20241216 -32.47 5300 20250331 8.30 8120 -29.31 20250205 5300 8.30 20250331 8500 -32.47 20241216 5300 8.30 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N
7 20250401 110235 57 100.00 KOSPI 화학 N N N N N 5630 250 2 4.65 195201100 35420 53.64 5380 5650 5350 6990 3770 5380 5511.04 2.49 0 11113 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 563 17.82 1.72 12 0.35 316.00 3273.00 8500 20241216 -33.76 5300 20250331 6.23 8120 -30.67 20250205 5300 6.23 20250331 8500 -33.76 20241216 5300 6.23 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N
8 20250401 100232 57 100.00 KOSPI 화학 N N N N N 5360 -20 5 -0.37 45395720 8407 12.73 5380 5550 5350 6990 3770 5380 5399.75 2.49 0 -567 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 536 16.96 1.64 12 0.08 316.00 3273.00 8500 20241216 -36.94 5300 20250331 1.13 8120 -33.99 20250205 5300 1.13 20250331 8500 -36.94 20241216 5300 1.13 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N
9 20250401 090234 57 100.00 KOSPI 화학 N N N N N 5470 90 2 1.67 5571960 1031 1.56 5380 5470 5380 6990 3770 5380 5404.42 2.49 0 669 5620 5500 5400 5280 5180 5450 5230 50 1610 500 3760 10 1 10000000 547 17.31 1.67 12 0.01 316.00 3273.00 8500 20241216 -35.65 5300 20250331 3.21 8120 -32.64 20250205 5300 3.21 20250331 8500 -35.65 20241216 5300 3.21 20250331 5.16 Y 010640 500 50 억 249093 N N 472 N 00 N