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
014830/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
20250401,160256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73100,2000,2,2.81,1090426350,15059,80.74,72100,73200,71000,92400,49800,71100,72410.28,10.23,0,-2620,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4947,6.49,0.49,12,0.22,11265.00,150250.00,118700,20240611,-38.42,58600,20241115,24.74,86100,-15.10,20250305,64500,13.33,20250124,118700,-38.42,20240611,58600,24.74,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,827,N,00,N
20250401,150257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72700,1600,2,2.25,1024575800,14155,75.89,72100,73200,71000,92400,49800,71100,72382.61,10.23,0,-2018,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4920,6.45,0.48,12,0.21,11265.00,150250.00,118700,20240611,-38.75,58600,20241115,24.06,86100,-15.56,20250305,64500,12.71,20250124,118700,-38.75,20240611,58600,24.06,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,N,00,N
20250401,140256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72800,1700,2,2.39,871556100,12055,64.63,72100,73200,71000,92400,49800,71100,72298.31,10.23,0,-976,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4927,6.46,0.48,12,0.18,11265.00,150250.00,118700,20240611,-38.67,58600,20241115,24.23,86100,-15.45,20250305,64500,12.87,20250124,118700,-38.67,20240611,58600,24.23,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,N,00,N
20250401,130257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72800,1700,2,2.39,704694800,9758,52.32,72100,73200,71000,92400,49800,71100,72217.13,10.23,0,-950,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4927,6.46,0.48,12,0.14,11265.00,150250.00,118700,20240611,-38.67,58600,20241115,24.23,86100,-15.45,20250305,64500,12.87,20250124,118700,-38.67,20240611,58600,24.23,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,N,00,N
20250401,120257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73100,2000,2,2.81,597224600,8285,44.42,72100,73200,71000,92400,49800,71100,72085.05,10.23,0,-683,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4947,6.49,0.49,12,0.12,11265.00,150250.00,118700,20240611,-38.42,58600,20241115,24.74,86100,-15.10,20250305,64500,13.33,20250124,118700,-38.42,20240611,58600,24.74,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,N,00,N
20250401,110255,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72400,1300,2,1.83,440550000,6136,32.90,72100,72500,71000,92400,49800,71100,71797.59,10.23,0,-534,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4900,6.43,0.48,12,0.09,11265.00,150250.00,118700,20240611,-39.01,58600,20241115,23.55,86100,-15.91,20250305,64500,12.25,20250124,118700,-39.01,20240611,58600,23.55,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,N,00,N
20250401,100253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71300,200,2,0.28,233602800,3269,17.53,72100,72400,71000,92400,49800,71100,71460.02,10.23,0,-788,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4825,6.33,0.47,12,0.05,11265.00,150250.00,118700,20240611,-39.93,58600,20241115,21.67,86100,-17.19,20250305,64500,10.54,20250124,118700,-39.93,20240611,58600,21.67,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,N,00,N
20250401,090254,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71400,300,2,0.42,37760000,528,2.83,72100,72100,71300,92400,49800,71100,71515.15,10.23,0,-95,74366,72732,71866,70232,69366,72300,69800,338,21300,5000,54030,100,1,6767600,4832,6.34,0.48,12,0.01,11265.00,150250.00,118700,20240611,-39.85,58600,20241115,21.84,86100,-17.07,20250305,64500,10.70,20250124,118700,-39.85,20240611,58600,21.84,20241115,1.36,Y,014830,5000,338 억,,692416,N,N,1240,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 160256 55 60.00 KOSPI 화학 N N N Y 60 N 73100 2000 2 2.81 1090426350 15059 80.74 72100 73200 71000 92400 49800 71100 72410.28 10.23 0 -2620 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4947 6.49 0.49 12 0.22 11265.00 150250.00 118700 20240611 -38.42 58600 20241115 24.74 86100 -15.10 20250305 64500 13.33 20250124 118700 -38.42 20240611 58600 24.74 20241115 1.36 Y 014830 5000 338 억 692416 N N 827 N 00 N
3 20250401 150257 55 60.00 KOSPI 화학 N N N Y 60 N 72700 1600 2 2.25 1024575800 14155 75.89 72100 73200 71000 92400 49800 71100 72382.61 10.23 0 -2018 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4920 6.45 0.48 12 0.21 11265.00 150250.00 118700 20240611 -38.75 58600 20241115 24.06 86100 -15.56 20250305 64500 12.71 20250124 118700 -38.75 20240611 58600 24.06 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N
4 20250401 140256 55 60.00 KOSPI 화학 N N N Y 60 N 72800 1700 2 2.39 871556100 12055 64.63 72100 73200 71000 92400 49800 71100 72298.31 10.23 0 -976 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4927 6.46 0.48 12 0.18 11265.00 150250.00 118700 20240611 -38.67 58600 20241115 24.23 86100 -15.45 20250305 64500 12.87 20250124 118700 -38.67 20240611 58600 24.23 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N
5 20250401 130257 55 60.00 KOSPI 화학 N N N Y 60 N 72800 1700 2 2.39 704694800 9758 52.32 72100 73200 71000 92400 49800 71100 72217.13 10.23 0 -950 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4927 6.46 0.48 12 0.14 11265.00 150250.00 118700 20240611 -38.67 58600 20241115 24.23 86100 -15.45 20250305 64500 12.87 20250124 118700 -38.67 20240611 58600 24.23 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N
6 20250401 120257 55 60.00 KOSPI 화학 N N N Y 60 N 73100 2000 2 2.81 597224600 8285 44.42 72100 73200 71000 92400 49800 71100 72085.05 10.23 0 -683 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4947 6.49 0.49 12 0.12 11265.00 150250.00 118700 20240611 -38.42 58600 20241115 24.74 86100 -15.10 20250305 64500 13.33 20250124 118700 -38.42 20240611 58600 24.74 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N
7 20250401 110255 55 60.00 KOSPI 화학 N N N Y 60 N 72400 1300 2 1.83 440550000 6136 32.90 72100 72500 71000 92400 49800 71100 71797.59 10.23 0 -534 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4900 6.43 0.48 12 0.09 11265.00 150250.00 118700 20240611 -39.01 58600 20241115 23.55 86100 -15.91 20250305 64500 12.25 20250124 118700 -39.01 20240611 58600 23.55 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N
8 20250401 100253 55 60.00 KOSPI 화학 N N N Y 60 N 71300 200 2 0.28 233602800 3269 17.53 72100 72400 71000 92400 49800 71100 71460.02 10.23 0 -788 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4825 6.33 0.47 12 0.05 11265.00 150250.00 118700 20240611 -39.93 58600 20241115 21.67 86100 -17.19 20250305 64500 10.54 20250124 118700 -39.93 20240611 58600 21.67 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N
9 20250401 090254 55 60.00 KOSPI 화학 N N N Y 60 N 71400 300 2 0.42 37760000 528 2.83 72100 72100 71300 92400 49800 71100 71515.15 10.23 0 -95 74366 72732 71866 70232 69366 72300 69800 338 21300 5000 54030 100 1 6767600 4832 6.34 0.48 12 0.01 11265.00 150250.00 118700 20240611 -39.85 58600 20241115 21.84 86100 -17.07 20250305 64500 10.70 20250124 118700 -39.85 20240611 58600 21.84 20241115 1.36 Y 014830 5000 338 억 692416 N N 1240 N 00 N