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
014820/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
20250401,160255,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,33150,500,2,1.53,495650850,15089,40.94,32750,33300,32050,42400,22900,32650,32848.45,14.16,0,3950,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9611,13.39,1.16,12,0.05,2475.00,28545.00,54200,20241011,-38.84,32050,20250401,3.43,42350,-21.72,20250107,32050,3.43,20250401,54200,-38.84,20241011,32050,3.43,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,150257,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32850,200,2,0.61,425135050,12950,35.13,32750,33300,32050,42400,22900,32650,32828.96,14.16,0,4026,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9524,13.27,1.15,12,0.04,2475.00,28545.00,54200,20241011,-39.39,32050,20250401,2.50,42350,-22.43,20250107,32050,2.50,20250401,54200,-39.39,20241011,32050,2.50,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,140256,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32900,250,2,0.77,292547150,8921,24.20,32750,33300,32050,42400,22900,32650,32793.09,14.16,0,4173,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9538,13.29,1.15,12,0.03,2475.00,28545.00,54200,20241011,-39.30,32050,20250401,2.65,42350,-22.31,20250107,32050,2.65,20250401,54200,-39.30,20241011,32050,2.65,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,130257,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32900,250,2,0.77,247796775,7557,20.50,32750,33300,32050,42400,22900,32650,32790.36,14.16,0,3710,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9538,13.29,1.15,12,0.03,2475.00,28545.00,54200,20241011,-39.30,32050,20250401,2.65,42350,-22.31,20250107,32050,2.65,20250401,54200,-39.30,20241011,32050,2.65,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,120257,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32750,100,2,0.31,212047825,6468,17.55,32750,33300,32050,42400,22900,32650,32784.14,14.16,0,3086,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9495,13.23,1.15,12,0.02,2475.00,28545.00,54200,20241011,-39.58,32050,20250401,2.18,42350,-22.67,20250107,32050,2.18,20250401,54200,-39.58,20241011,32050,2.18,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,110255,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32700,50,2,0.15,159601425,4866,13.20,32750,33300,32050,42400,22900,32650,32799.31,14.16,0,1784,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9480,13.21,1.15,12,0.02,2475.00,28545.00,54200,20241011,-39.67,32050,20250401,2.03,42350,-22.79,20250107,32050,2.03,20250401,54200,-39.67,20241011,32050,2.03,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,100253,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32300,-350,5,-1.07,107412075,3271,8.87,32750,33300,32050,42400,22900,32650,32837.69,14.16,0,962,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9364,13.05,1.13,12,0.01,2475.00,28545.00,54200,20241011,-40.41,32050,20250401,0.78,42350,-23.73,20250107,32050,0.78,20250401,54200,-40.41,20241011,32050,0.78,20250401,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,N,00,N
20250401,090254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,450,2,1.38,29040150,881,2.39,32750,33150,32750,42400,22900,32650,32962.71,14.16,0,374,35450,34050,33050,31650,30650,33550,31150,1450,9750,5000,23500,50,1,28991282,9596,13.37,1.16,12,0.00,2475.00,28545.00,54200,20241011,-38.93,32050,20250331,3.28,42350,-21.84,20250107,32050,3.28,20250331,54200,-38.93,20241011,32050,3.28,20250331,0.59,N,014820,5000,1449 억,,4104454,N,N,11900,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 160255 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 33150 500 2 1.53 495650850 15089 40.94 32750 33300 32050 42400 22900 32650 32848.45 14.16 0 3950 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9611 13.39 1.16 12 0.05 2475.00 28545.00 54200 20241011 -38.84 32050 20250401 3.43 42350 -21.72 20250107 32050 3.43 20250401 54200 -38.84 20241011 32050 3.43 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
3 20250401 150257 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 32850 200 2 0.61 425135050 12950 35.13 32750 33300 32050 42400 22900 32650 32828.96 14.16 0 4026 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9524 13.27 1.15 12 0.04 2475.00 28545.00 54200 20241011 -39.39 32050 20250401 2.50 42350 -22.43 20250107 32050 2.50 20250401 54200 -39.39 20241011 32050 2.50 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
4 20250401 140256 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 32900 250 2 0.77 292547150 8921 24.20 32750 33300 32050 42400 22900 32650 32793.09 14.16 0 4173 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9538 13.29 1.15 12 0.03 2475.00 28545.00 54200 20241011 -39.30 32050 20250401 2.65 42350 -22.31 20250107 32050 2.65 20250401 54200 -39.30 20241011 32050 2.65 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
5 20250401 130257 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 32900 250 2 0.77 247796775 7557 20.50 32750 33300 32050 42400 22900 32650 32790.36 14.16 0 3710 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9538 13.29 1.15 12 0.03 2475.00 28545.00 54200 20241011 -39.30 32050 20250401 2.65 42350 -22.31 20250107 32050 2.65 20250401 54200 -39.30 20241011 32050 2.65 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
6 20250401 120257 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 32750 100 2 0.31 212047825 6468 17.55 32750 33300 32050 42400 22900 32650 32784.14 14.16 0 3086 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9495 13.23 1.15 12 0.02 2475.00 28545.00 54200 20241011 -39.58 32050 20250401 2.18 42350 -22.67 20250107 32050 2.18 20250401 54200 -39.58 20241011 32050 2.18 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
7 20250401 110255 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 32700 50 2 0.15 159601425 4866 13.20 32750 33300 32050 42400 22900 32650 32799.31 14.16 0 1784 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9480 13.21 1.15 12 0.02 2475.00 28545.00 54200 20241011 -39.67 32050 20250401 2.03 42350 -22.79 20250107 32050 2.03 20250401 54200 -39.67 20241011 32050 2.03 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
8 20250401 100253 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 32300 -350 5 -1.07 107412075 3271 8.87 32750 33300 32050 42400 22900 32650 32837.69 14.16 0 962 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9364 13.05 1.13 12 0.01 2475.00 28545.00 54200 20241011 -40.41 32050 20250401 0.78 42350 -23.73 20250107 32050 0.78 20250401 54200 -40.41 20241011 32050 0.78 20250401 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N
9 20250401 090254 55 40.00 KOSPI200 화학 N N N Y 40 N 33100 450 2 1.38 29040150 881 2.39 32750 33150 32750 42400 22900 32650 32962.71 14.16 0 374 35450 34050 33050 31650 30650 33550 31150 1450 9750 5000 23500 50 1 28991282 9596 13.37 1.16 12 0.00 2475.00 28545.00 54200 20241011 -38.93 32050 20250331 3.28 42350 -21.84 20250107 32050 3.28 20250331 54200 -38.93 20241011 32050 3.28 20250331 0.59 N 014820 5000 1449 억 4104454 N N 11900 N 00 N