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
014440/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
20250401,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,195,2,4.53,534187340,120208,171.06,4300,4600,4235,5590,3010,4300,4443.86,52.49,0,6064,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,899,3.98,0.49,12,0.60,1128.00,9190.00,5250,20250306,-14.38,3265,20240906,37.67,5250,-14.38,20250306,3520,27.70,20250102,5250,-14.38,20250306,3265,37.67,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,160,2,3.72,486114630,109409,155.69,4300,4600,4235,5590,3010,4300,4443.10,52.49,0,4793,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,892,3.95,0.49,12,0.55,1128.00,9190.00,5250,20250306,-15.05,3265,20240906,36.60,5250,-15.05,20250306,3520,26.70,20250102,5250,-15.05,20250306,3265,36.60,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4505,205,2,4.77,388224525,87389,124.36,4300,4600,4235,5590,3010,4300,4442.49,52.49,0,4057,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,901,3.99,0.49,12,0.44,1128.00,9190.00,5250,20250306,-14.19,3265,20240906,37.98,5250,-14.19,20250306,3520,27.98,20250102,5250,-14.19,20250306,3265,37.98,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,130254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,195,2,4.53,365904720,82408,117.27,4300,4600,4235,5590,3010,4300,4440.16,52.49,0,5635,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,899,3.98,0.49,12,0.41,1128.00,9190.00,5250,20250306,-14.38,3265,20240906,37.67,5250,-14.38,20250306,3520,27.70,20250102,5250,-14.38,20250306,3265,37.67,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,120255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,160,2,3.72,338532985,76319,108.61,4300,4600,4235,5590,3010,4300,4435.76,52.49,0,9518,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,892,3.95,0.49,12,0.38,1128.00,9190.00,5250,20250306,-15.05,3265,20240906,36.60,5250,-15.05,20250306,3520,26.70,20250102,5250,-15.05,20250306,3265,36.60,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4480,180,2,4.19,150344855,34521,49.12,4300,4490,4235,5590,3010,4300,4355.17,52.49,0,10183,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,896,3.97,0.49,12,0.17,1128.00,9190.00,5250,20250306,-14.67,3265,20240906,37.21,5250,-14.67,20250306,3520,27.27,20250102,5250,-14.67,20250306,3265,37.21,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-20,5,-0.47,65355490,15276,21.74,4300,4360,4235,5590,3010,4300,4278.31,52.49,0,4081,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,856,3.79,0.47,12,0.08,1128.00,9190.00,5250,20250306,-18.48,3265,20240906,31.09,5250,-18.48,20250306,3520,21.59,20250102,5250,-18.48,20250306,3265,31.09,20240906,1.58,Y,014440,500,100 억,,10497617,N,N,0,N,00,N
20250401,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4335,35,2,0.81,9889980,2294,3.26,4300,4340,4300,5590,3010,4300,4311.24,52.49,0,-897,4460,4380,4285,4205,4110,4332,4157,100,1290,500,3090,5,1,20000000,867,3.84,0.47,12,0.01,1128.00,9190.00,5250,20250306,-17.43,3265,20240906,32.77,5250,-17.43,20250306,3520,23.15,20250102,5250,-17.43,20250306,3265,32.77,20240906,1.58,Y,014440,500,100 억,,10497617,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 160253 57 100.00 KOSPI 화학 N N N N N 4495 195 2 4.53 534187340 120208 171.06 4300 4600 4235 5590 3010 4300 4443.86 52.49 0 6064 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 899 3.98 0.49 12 0.60 1128.00 9190.00 5250 20250306 -14.38 3265 20240906 37.67 5250 -14.38 20250306 3520 27.70 20250102 5250 -14.38 20250306 3265 37.67 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
3 20250401 150255 57 100.00 KOSPI 화학 N N N N N 4460 160 2 3.72 486114630 109409 155.69 4300 4600 4235 5590 3010 4300 4443.10 52.49 0 4793 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 892 3.95 0.49 12 0.55 1128.00 9190.00 5250 20250306 -15.05 3265 20240906 36.60 5250 -15.05 20250306 3520 26.70 20250102 5250 -15.05 20250306 3265 36.60 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
4 20250401 140254 57 100.00 KOSPI 화학 N N N N N 4505 205 2 4.77 388224525 87389 124.36 4300 4600 4235 5590 3010 4300 4442.49 52.49 0 4057 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 901 3.99 0.49 12 0.44 1128.00 9190.00 5250 20250306 -14.19 3265 20240906 37.98 5250 -14.19 20250306 3520 27.98 20250102 5250 -14.19 20250306 3265 37.98 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
5 20250401 130254 57 100.00 KOSPI 화학 N N N N N 4495 195 2 4.53 365904720 82408 117.27 4300 4600 4235 5590 3010 4300 4440.16 52.49 0 5635 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 899 3.98 0.49 12 0.41 1128.00 9190.00 5250 20250306 -14.38 3265 20240906 37.67 5250 -14.38 20250306 3520 27.70 20250102 5250 -14.38 20250306 3265 37.67 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
6 20250401 120255 57 100.00 KOSPI 화학 N N N N N 4460 160 2 3.72 338532985 76319 108.61 4300 4600 4235 5590 3010 4300 4435.76 52.49 0 9518 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 892 3.95 0.49 12 0.38 1128.00 9190.00 5250 20250306 -15.05 3265 20240906 36.60 5250 -15.05 20250306 3520 26.70 20250102 5250 -15.05 20250306 3265 36.60 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
7 20250401 110252 57 100.00 KOSPI 화학 N N N N N 4480 180 2 4.19 150344855 34521 49.12 4300 4490 4235 5590 3010 4300 4355.17 52.49 0 10183 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 896 3.97 0.49 12 0.17 1128.00 9190.00 5250 20250306 -14.67 3265 20240906 37.21 5250 -14.67 20250306 3520 27.27 20250102 5250 -14.67 20250306 3265 37.21 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
8 20250401 100250 57 100.00 KOSPI 화학 N N N N N 4280 -20 5 -0.47 65355490 15276 21.74 4300 4360 4235 5590 3010 4300 4278.31 52.49 0 4081 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 856 3.79 0.47 12 0.08 1128.00 9190.00 5250 20250306 -18.48 3265 20240906 31.09 5250 -18.48 20250306 3520 21.59 20250102 5250 -18.48 20250306 3265 31.09 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N
9 20250401 090252 57 100.00 KOSPI 화학 N N N N N 4335 35 2 0.81 9889980 2294 3.26 4300 4340 4300 5590 3010 4300 4311.24 52.49 0 -897 4460 4380 4285 4205 4110 4332 4157 100 1290 500 3090 5 1 20000000 867 3.84 0.47 12 0.01 1128.00 9190.00 5250 20250306 -17.43 3265 20240906 32.77 5250 -17.43 20250306 3520 23.15 20250102 5250 -17.43 20250306 3265 32.77 20240906 1.58 Y 014440 500 100 억 10497617 N N 0 N 00 N