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
012610/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
20250401,160246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2915,0,3,0.00,68899949,23646,43.15,2915,2940,2900,3785,2045,2915,2913.81,3.58,0,9071,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1213,7.92,0.50,12,0.06,368.00,5801.00,3700,20240402,-21.22,2520,20241210,15.67,3240,-10.03,20250212,2630,10.84,20250210,3700,-21.22,20240402,2520,15.67,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2920,5,2,0.17,58182369,19959,36.42,2915,2940,2900,3785,2045,2915,2915.09,3.58,0,7917,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1215,7.93,0.50,12,0.05,368.00,5801.00,3700,20240402,-21.08,2520,20241210,15.87,3240,-9.88,20250212,2630,11.03,20250210,3700,-21.08,20240402,2520,15.87,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2925,10,2,0.34,44551394,15281,27.88,2915,2940,2900,3785,2045,2915,2915.48,3.58,0,4387,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1217,7.95,0.50,12,0.04,368.00,5801.00,3700,20240402,-20.95,2520,20241210,16.07,3240,-9.72,20250212,2630,11.22,20250210,3700,-20.95,20240402,2520,16.07,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,130247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2920,5,2,0.17,41668015,14293,26.08,2915,2940,2900,3785,2045,2915,2915.27,3.58,0,4031,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1215,7.93,0.50,12,0.03,368.00,5801.00,3700,20240402,-21.08,2520,20241210,15.87,3240,-9.88,20250212,2630,11.03,20250210,3700,-21.08,20240402,2520,15.87,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,120248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2940,25,2,0.86,19145005,6562,11.97,2915,2940,2905,3785,2045,2915,2917.56,3.58,0,1554,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1224,7.99,0.51,12,0.02,368.00,5801.00,3700,20240402,-20.54,2520,20241210,16.67,3240,-9.26,20250212,2630,11.79,20250210,3700,-20.54,20240402,2520,16.67,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,110246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2925,10,2,0.34,17375575,5959,10.87,2915,2935,2905,3785,2045,2915,2915.85,3.58,0,1711,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1217,7.95,0.50,12,0.01,368.00,5801.00,3700,20240402,-20.95,2520,20241210,16.07,3240,-9.72,20250212,2630,11.22,20250210,3700,-20.95,20240402,2520,16.07,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,100243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2910,-5,5,-0.17,14415590,4942,9.02,2915,2935,2905,3785,2045,2915,2916.95,3.58,0,1250,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1211,7.91,0.50,12,0.01,368.00,5801.00,3700,20240402,-21.35,2520,20241210,15.48,3240,-10.19,20250212,2630,10.65,20250210,3700,-21.35,20240402,2520,15.48,20241210,0.77,Y,012610,500,208 억,,1488754,N,N,0,N,00,N
20250401,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2910,-5,5,-0.17,713895,245,0.45,2915,2915,2910,3785,2045,2915,2913.86,3.58,0,-29,3031,2972,2921,2862,2811,2947,2837,208,870,500,2090,5,1,41616365,1211,7.91,0.50,12,0.00,368.00,5801.00,3700,20240402,-21.35,2520,20241210,15.48,3240,-10.19,20250212,2630,10.65,20250210,3700,-21.35,20240402,2520,15.48,20241210,0.77,Y,012610,500,208 억,,1488754,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 160246 57 100.00 KOSPI 화학 N N N N N 2915 0 3 0.00 68899949 23646 43.15 2915 2940 2900 3785 2045 2915 2913.81 3.58 0 9071 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1213 7.92 0.50 12 0.06 368.00 5801.00 3700 20240402 -21.22 2520 20241210 15.67 3240 -10.03 20250212 2630 10.84 20250210 3700 -21.22 20240402 2520 15.67 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
3 20250401 150247 57 100.00 KOSPI 화학 N N N N N 2920 5 2 0.17 58182369 19959 36.42 2915 2940 2900 3785 2045 2915 2915.09 3.58 0 7917 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1215 7.93 0.50 12 0.05 368.00 5801.00 3700 20240402 -21.08 2520 20241210 15.87 3240 -9.88 20250212 2630 11.03 20250210 3700 -21.08 20240402 2520 15.87 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
4 20250401 140246 57 100.00 KOSPI 화학 N N N N N 2925 10 2 0.34 44551394 15281 27.88 2915 2940 2900 3785 2045 2915 2915.48 3.58 0 4387 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1217 7.95 0.50 12 0.04 368.00 5801.00 3700 20240402 -20.95 2520 20241210 16.07 3240 -9.72 20250212 2630 11.22 20250210 3700 -20.95 20240402 2520 16.07 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
5 20250401 130247 57 100.00 KOSPI 화학 N N N N N 2920 5 2 0.17 41668015 14293 26.08 2915 2940 2900 3785 2045 2915 2915.27 3.58 0 4031 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1215 7.93 0.50 12 0.03 368.00 5801.00 3700 20240402 -21.08 2520 20241210 15.87 3240 -9.88 20250212 2630 11.03 20250210 3700 -21.08 20240402 2520 15.87 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
6 20250401 120248 57 100.00 KOSPI 화학 N N N N N 2940 25 2 0.86 19145005 6562 11.97 2915 2940 2905 3785 2045 2915 2917.56 3.58 0 1554 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1224 7.99 0.51 12 0.02 368.00 5801.00 3700 20240402 -20.54 2520 20241210 16.67 3240 -9.26 20250212 2630 11.79 20250210 3700 -20.54 20240402 2520 16.67 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
7 20250401 110246 57 100.00 KOSPI 화학 N N N N N 2925 10 2 0.34 17375575 5959 10.87 2915 2935 2905 3785 2045 2915 2915.85 3.58 0 1711 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1217 7.95 0.50 12 0.01 368.00 5801.00 3700 20240402 -20.95 2520 20241210 16.07 3240 -9.72 20250212 2630 11.22 20250210 3700 -20.95 20240402 2520 16.07 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
8 20250401 100243 57 100.00 KOSPI 화학 N N N N N 2910 -5 5 -0.17 14415590 4942 9.02 2915 2935 2905 3785 2045 2915 2916.95 3.58 0 1250 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1211 7.91 0.50 12 0.01 368.00 5801.00 3700 20240402 -21.35 2520 20241210 15.48 3240 -10.19 20250212 2630 10.65 20250210 3700 -21.35 20240402 2520 15.48 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N
9 20250401 090245 57 100.00 KOSPI 화학 N N N N N 2910 -5 5 -0.17 713895 245 0.45 2915 2915 2910 3785 2045 2915 2913.86 3.58 0 -29 3031 2972 2921 2862 2811 2947 2837 208 870 500 2090 5 1 41616365 1211 7.91 0.50 12 0.00 368.00 5801.00 3700 20240402 -21.35 2520 20241210 15.48 3240 -10.19 20250212 2630 10.65 20250210 3700 -21.35 20240402 2520 15.48 20241210 0.77 Y 012610 500 208 억 1488754 N N 0 N 00 N