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
010950/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
20250401,160237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,600,2,1.07,14945071200,262288,119.63,56200,57700,56000,72900,39300,56100,56979.68,74.72,0,-82746,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,63834,-34.24,0.76,12,0.23,-1656.00,74590.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,86299,N,00,N
20250401,150237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,600,2,1.07,14311295650,251107,114.53,56200,57700,56000,72900,39300,56100,56992.82,74.72,0,-81858,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,63834,-34.24,0.76,12,0.22,-1656.00,74590.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,N,00,N
20250401,140236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57100,1000,2,1.78,12437010600,218211,99.53,56200,57700,56000,72900,39300,56100,56995.34,74.72,0,-66156,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,64285,-34.48,0.77,12,0.19,-1656.00,74590.00,84500,20240408,-32.43,53400,20241209,6.93,65300,-12.56,20250117,54100,5.55,20250102,84500,-32.43,20240408,53400,6.93,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,N,00,N
20250401,130237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,900,2,1.60,10432563600,183085,83.51,56200,57700,56000,72900,39300,56100,56982.08,74.72,0,-51654,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,64172,-34.42,0.76,12,0.16,-1656.00,74590.00,84500,20240408,-32.54,53400,20241209,6.74,65300,-12.71,20250117,54100,5.36,20250102,84500,-32.54,20240408,53400,6.74,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,N,00,N
20250401,120238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,900,2,1.60,8202548750,143935,65.65,56200,57700,56000,72900,39300,56100,56987.87,74.72,0,-34559,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,64172,-34.42,0.76,12,0.13,-1656.00,74590.00,84500,20240408,-32.54,53400,20241209,6.74,65300,-12.71,20250117,54100,5.36,20250102,84500,-32.54,20240408,53400,6.74,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,N,00,N
20250401,110236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,700,2,1.25,5865413600,102842,46.91,56200,57700,56000,72900,39300,56100,57033.25,74.72,0,-18463,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,63947,-34.30,0.76,12,0.09,-1656.00,74590.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,N,00,N
20250401,100234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,1200,2,2.14,3002938200,52724,24.05,56200,57600,56000,72900,39300,56100,56955.81,74.72,0,-6514,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,64510,-34.60,0.77,12,0.05,-1656.00,74590.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,N,00,N
20250401,090236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56200,100,2,0.18,369238800,6569,3.00,56200,56500,56000,72900,39300,56100,56209.29,74.72,0,-1678,57300,56700,56200,55600,55100,56450,55350,2815,16800,2500,43750,100,1,112582792,63272,-33.94,0.75,12,0.01,-1656.00,74590.00,84500,20240408,-33.49,53400,20241209,5.24,65300,-13.94,20250117,54100,3.88,20250102,84500,-33.49,20240408,53400,5.24,20241209,0.16,Y,010950,2500,2814 억,,84123815,N,N,94789,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 160237 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 600 2 1.07 14945071200 262288 119.63 56200 57700 56000 72900 39300 56100 56979.68 74.72 0 -82746 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 63834 -34.24 0.76 12 0.23 -1656.00 74590.00 84500 20240408 -32.90 53400 20241209 6.18 65300 -13.17 20250117 54100 4.81 20250102 84500 -32.90 20240408 53400 6.18 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 86299 N 00 N
3 20250401 150237 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 600 2 1.07 14311295650 251107 114.53 56200 57700 56000 72900 39300 56100 56992.82 74.72 0 -81858 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 63834 -34.24 0.76 12 0.22 -1656.00 74590.00 84500 20240408 -32.90 53400 20241209 6.18 65300 -13.17 20250117 54100 4.81 20250102 84500 -32.90 20240408 53400 6.18 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N
4 20250401 140236 55 20.00 KOSPI200 화학 N N N Y 40 N 57100 1000 2 1.78 12437010600 218211 99.53 56200 57700 56000 72900 39300 56100 56995.34 74.72 0 -66156 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 64285 -34.48 0.77 12 0.19 -1656.00 74590.00 84500 20240408 -32.43 53400 20241209 6.93 65300 -12.56 20250117 54100 5.55 20250102 84500 -32.43 20240408 53400 6.93 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N
5 20250401 130237 55 20.00 KOSPI200 화학 N N N Y 40 N 57000 900 2 1.60 10432563600 183085 83.51 56200 57700 56000 72900 39300 56100 56982.08 74.72 0 -51654 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 64172 -34.42 0.76 12 0.16 -1656.00 74590.00 84500 20240408 -32.54 53400 20241209 6.74 65300 -12.71 20250117 54100 5.36 20250102 84500 -32.54 20240408 53400 6.74 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N
6 20250401 120238 55 20.00 KOSPI200 화학 N N N Y 40 N 57000 900 2 1.60 8202548750 143935 65.65 56200 57700 56000 72900 39300 56100 56987.87 74.72 0 -34559 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 64172 -34.42 0.76 12 0.13 -1656.00 74590.00 84500 20240408 -32.54 53400 20241209 6.74 65300 -12.71 20250117 54100 5.36 20250102 84500 -32.54 20240408 53400 6.74 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N
7 20250401 110236 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 700 2 1.25 5865413600 102842 46.91 56200 57700 56000 72900 39300 56100 57033.25 74.72 0 -18463 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 63947 -34.30 0.76 12 0.09 -1656.00 74590.00 84500 20240408 -32.78 53400 20241209 6.37 65300 -13.02 20250117 54100 4.99 20250102 84500 -32.78 20240408 53400 6.37 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N
8 20250401 100234 55 20.00 KOSPI200 화학 N N N Y 40 N 57300 1200 2 2.14 3002938200 52724 24.05 56200 57600 56000 72900 39300 56100 56955.81 74.72 0 -6514 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 64510 -34.60 0.77 12 0.05 -1656.00 74590.00 84500 20240408 -32.19 53400 20241209 7.30 65300 -12.25 20250117 54100 5.91 20250102 84500 -32.19 20240408 53400 7.30 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N
9 20250401 090236 55 20.00 KOSPI200 화학 N N N Y 40 N 56200 100 2 0.18 369238800 6569 3.00 56200 56500 56000 72900 39300 56100 56209.29 74.72 0 -1678 57300 56700 56200 55600 55100 56450 55350 2815 16800 2500 43750 100 1 112582792 63272 -33.94 0.75 12 0.01 -1656.00 74590.00 84500 20240408 -33.49 53400 20241209 5.24 65300 -13.94 20250117 54100 3.88 20250102 84500 -33.49 20240408 53400 5.24 20241209 0.16 Y 010950 2500 2814 억 84123815 N N 94789 N 00 N