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
015890/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
20250401,160259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4730,10,2,0.21,122793110,25955,80.08,4725,4760,4710,6130,3305,4720,4731.00,1.79,0,5709,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1383,8.49,0.44,12,0.09,557.00,10740.00,6150,20240522,-23.09,4700,20250311,0.64,5030,-5.96,20250106,4700,0.64,20250311,6150,-23.09,20240522,4700,0.64,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,150300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,0,3,0.00,110503965,23349,72.04,4725,4760,4710,6130,3305,4720,4732.71,1.79,0,5809,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1380,8.47,0.44,12,0.08,557.00,10740.00,6150,20240522,-23.25,4700,20250311,0.43,5030,-6.16,20250106,4700,0.43,20250311,6150,-23.25,20240522,4700,0.43,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,140300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4740,20,2,0.42,90027355,19016,58.67,4725,4760,4710,6130,3305,4720,4734.30,1.79,0,5082,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1385,8.51,0.44,12,0.07,557.00,10740.00,6150,20240522,-22.93,4700,20250311,0.85,5030,-5.77,20250106,4700,0.85,20250311,6150,-22.93,20240522,4700,0.85,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,130300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4745,25,2,0.53,79724700,16842,51.96,4725,4760,4710,6130,3305,4720,4733.68,1.79,0,3958,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1387,8.52,0.44,12,0.06,557.00,10740.00,6150,20240522,-22.85,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,120300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,30,2,0.64,61111250,12918,39.85,4725,4750,4710,6130,3305,4720,4730.71,1.79,0,3340,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1388,8.53,0.44,12,0.04,557.00,10740.00,6150,20240522,-22.76,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,110258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4730,10,2,0.21,34979090,7402,22.84,4725,4750,4710,6130,3305,4720,4725.63,1.79,0,2017,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1383,8.49,0.44,12,0.03,557.00,10740.00,6150,20240522,-23.09,4700,20250311,0.64,5030,-5.96,20250106,4700,0.64,20250311,6150,-23.09,20240522,4700,0.64,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,100256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4710,-10,5,-0.21,22246480,4711,14.53,4725,4750,4710,6130,3305,4720,4722.24,1.79,0,758,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1377,8.46,0.44,12,0.02,557.00,10740.00,6150,20240522,-23.41,4700,20250311,0.21,5030,-6.36,20250106,4700,0.21,20250311,6150,-23.41,20240522,4700,0.21,20250311,1.20,Y,015890,500,146 억,,523242,N,N,0,N,00,N
20250401,090257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4735,15,2,0.32,260030,55,0.17,4725,4740,4725,6130,3305,4720,4727.82,1.79,0,45,4826,4772,4741,4687,4656,4757,4672,146,1410,500,3390,5,1,29228750,1384,8.50,0.44,12,0.00,557.00,10740.00,6150,20240522,-23.01,4700,20250311,0.74,5030,-5.86,20250106,4700,0.74,20250311,6150,-23.01,20240522,4700,0.74,20250311,1.20,Y,015890,500,146 억,,523242,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 160259 55 60.00 KOSPI 화학 N N N Y 60 N 4730 10 2 0.21 122793110 25955 80.08 4725 4760 4710 6130 3305 4720 4731.00 1.79 0 5709 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1383 8.49 0.44 12 0.09 557.00 10740.00 6150 20240522 -23.09 4700 20250311 0.64 5030 -5.96 20250106 4700 0.64 20250311 6150 -23.09 20240522 4700 0.64 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
3 20250401 150300 55 60.00 KOSPI 화학 N N N Y 60 N 4720 0 3 0.00 110503965 23349 72.04 4725 4760 4710 6130 3305 4720 4732.71 1.79 0 5809 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1380 8.47 0.44 12 0.08 557.00 10740.00 6150 20240522 -23.25 4700 20250311 0.43 5030 -6.16 20250106 4700 0.43 20250311 6150 -23.25 20240522 4700 0.43 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
4 20250401 140300 55 60.00 KOSPI 화학 N N N Y 60 N 4740 20 2 0.42 90027355 19016 58.67 4725 4760 4710 6130 3305 4720 4734.30 1.79 0 5082 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1385 8.51 0.44 12 0.07 557.00 10740.00 6150 20240522 -22.93 4700 20250311 0.85 5030 -5.77 20250106 4700 0.85 20250311 6150 -22.93 20240522 4700 0.85 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
5 20250401 130300 55 60.00 KOSPI 화학 N N N Y 60 N 4745 25 2 0.53 79724700 16842 51.96 4725 4760 4710 6130 3305 4720 4733.68 1.79 0 3958 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1387 8.52 0.44 12 0.06 557.00 10740.00 6150 20240522 -22.85 4700 20250311 0.96 5030 -5.67 20250106 4700 0.96 20250311 6150 -22.85 20240522 4700 0.96 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
6 20250401 120300 55 60.00 KOSPI 화학 N N N Y 60 N 4750 30 2 0.64 61111250 12918 39.85 4725 4750 4710 6130 3305 4720 4730.71 1.79 0 3340 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1388 8.53 0.44 12 0.04 557.00 10740.00 6150 20240522 -22.76 4700 20250311 1.06 5030 -5.57 20250106 4700 1.06 20250311 6150 -22.76 20240522 4700 1.06 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
7 20250401 110258 55 60.00 KOSPI 화학 N N N Y 60 N 4730 10 2 0.21 34979090 7402 22.84 4725 4750 4710 6130 3305 4720 4725.63 1.79 0 2017 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1383 8.49 0.44 12 0.03 557.00 10740.00 6150 20240522 -23.09 4700 20250311 0.64 5030 -5.96 20250106 4700 0.64 20250311 6150 -23.09 20240522 4700 0.64 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
8 20250401 100256 55 60.00 KOSPI 화학 N N N Y 60 N 4710 -10 5 -0.21 22246480 4711 14.53 4725 4750 4710 6130 3305 4720 4722.24 1.79 0 758 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1377 8.46 0.44 12 0.02 557.00 10740.00 6150 20240522 -23.41 4700 20250311 0.21 5030 -6.36 20250106 4700 0.21 20250311 6150 -23.41 20240522 4700 0.21 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N
9 20250401 090257 55 60.00 KOSPI 화학 N N N Y 60 N 4735 15 2 0.32 260030 55 0.17 4725 4740 4725 6130 3305 4720 4727.82 1.79 0 45 4826 4772 4741 4687 4656 4757 4672 146 1410 500 3390 5 1 29228750 1384 8.50 0.44 12 0.00 557.00 10740.00 6150 20240522 -23.01 4700 20250311 0.74 5030 -5.86 20250106 4700 0.74 20250311 6150 -23.01 20240522 4700 0.74 20250311 1.20 Y 015890 500 146 억 523242 N N 0 N 00 N