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
018250/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
20250401,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14500,1460,2,11.20,3662440245,259425,515.63,13180,14570,13080,16950,9130,13040,14117.53,3.38,0,24129,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3829,9.00,0.90,12,0.98,1612.00,16147.00,26650,20240531,-45.59,11700,20250203,23.93,14650,-1.02,20250313,11700,23.93,20250203,26650,-45.59,20240531,11700,23.93,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,2282,N,00,N
20250401,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14400,1360,2,10.43,3235823885,229973,457.09,13180,14430,13080,16950,9130,13040,14070.45,3.38,0,23600,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3803,8.93,0.89,12,0.87,1612.00,16147.00,26650,20240531,-45.97,11700,20250203,23.08,14650,-1.71,20250313,11700,23.08,20250203,26650,-45.97,20240531,11700,23.08,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,N,00,N
20250401,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,1250,2,9.59,2957360295,210569,418.53,13180,14430,13080,16950,9130,13040,14044.61,3.38,0,29168,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3774,8.86,0.88,12,0.80,1612.00,16147.00,26650,20240531,-46.38,11700,20250203,22.14,14650,-2.46,20250313,11700,22.14,20250203,26650,-46.38,20240531,11700,22.14,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,N,00,N
20250401,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,1250,2,9.59,2282834930,163471,324.91,13180,14400,13080,16950,9130,13040,13964.77,3.38,0,26816,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3774,8.86,0.88,12,0.62,1612.00,16147.00,26650,20240531,-46.38,11700,20250203,22.14,14650,-2.46,20250313,11700,22.14,20250203,26650,-46.38,20240531,11700,22.14,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,N,00,N
20250401,120309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14110,1070,2,8.21,1834869980,131964,262.29,13180,14200,13080,16950,9130,13040,13904.32,3.38,0,17101,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3726,8.75,0.87,12,0.50,1612.00,16147.00,26650,20240531,-47.05,11700,20250203,20.60,14650,-3.69,20250313,11700,20.60,20250203,26650,-47.05,20240531,11700,20.60,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,N,00,N
20250401,110308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,980,2,7.52,1609010095,115879,230.32,13180,14200,13080,16950,9130,13040,13885.26,3.38,0,17964,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3703,8.70,0.87,12,0.44,1612.00,16147.00,26650,20240531,-47.39,11700,20250203,19.83,14650,-4.30,20250313,11700,19.83,20250203,26650,-47.39,20240531,11700,19.83,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,N,00,N
20250401,100305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13950,910,2,6.98,1002264015,72669,144.44,13180,14060,13080,16950,9130,13040,13792.18,3.38,0,6006,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3684,8.65,0.86,12,0.28,1612.00,16147.00,26650,20240531,-47.65,11700,20250203,19.23,14650,-4.78,20250313,11700,19.23,20250203,26650,-47.65,20240531,11700,19.23,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,N,00,N
20250401,090306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13580,540,2,4.14,63544520,4721,9.38,13180,13670,13080,16950,9130,13040,13459.97,3.38,0,-628,14513,13776,13363,12626,12213,13570,12420,264,3910,1000,9380,10,1,26409935,3586,8.42,0.84,12,0.02,1612.00,16147.00,26650,20240531,-49.04,11700,20250203,16.07,14650,-7.30,20250313,11700,16.07,20250203,26650,-49.04,20240531,11700,16.07,20250203,1.11,Y,018250,1000,264 억,,892705,N,N,340,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 160308 55 60.00 KOSPI 화학 N N N Y 60 N 14500 1460 2 11.20 3662440245 259425 515.63 13180 14570 13080 16950 9130 13040 14117.53 3.38 0 24129 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3829 9.00 0.90 12 0.98 1612.00 16147.00 26650 20240531 -45.59 11700 20250203 23.93 14650 -1.02 20250313 11700 23.93 20250203 26650 -45.59 20240531 11700 23.93 20250203 1.11 Y 018250 1000 264 억 892705 N N 2282 N 00 N
3 20250401 150310 55 60.00 KOSPI 화학 N N N Y 60 N 14400 1360 2 10.43 3235823885 229973 457.09 13180 14430 13080 16950 9130 13040 14070.45 3.38 0 23600 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3803 8.93 0.89 12 0.87 1612.00 16147.00 26650 20240531 -45.97 11700 20250203 23.08 14650 -1.71 20250313 11700 23.08 20250203 26650 -45.97 20240531 11700 23.08 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N
4 20250401 140309 55 60.00 KOSPI 화학 N N N Y 60 N 14290 1250 2 9.59 2957360295 210569 418.53 13180 14430 13080 16950 9130 13040 14044.61 3.38 0 29168 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3774 8.86 0.88 12 0.80 1612.00 16147.00 26650 20240531 -46.38 11700 20250203 22.14 14650 -2.46 20250313 11700 22.14 20250203 26650 -46.38 20240531 11700 22.14 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N
5 20250401 130310 55 60.00 KOSPI 화학 N N N Y 60 N 14290 1250 2 9.59 2282834930 163471 324.91 13180 14400 13080 16950 9130 13040 13964.77 3.38 0 26816 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3774 8.86 0.88 12 0.62 1612.00 16147.00 26650 20240531 -46.38 11700 20250203 22.14 14650 -2.46 20250313 11700 22.14 20250203 26650 -46.38 20240531 11700 22.14 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N
6 20250401 120309 55 60.00 KOSPI 화학 N N N Y 60 N 14110 1070 2 8.21 1834869980 131964 262.29 13180 14200 13080 16950 9130 13040 13904.32 3.38 0 17101 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3726 8.75 0.87 12 0.50 1612.00 16147.00 26650 20240531 -47.05 11700 20250203 20.60 14650 -3.69 20250313 11700 20.60 20250203 26650 -47.05 20240531 11700 20.60 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N
7 20250401 110308 55 60.00 KOSPI 화학 N N N Y 60 N 14020 980 2 7.52 1609010095 115879 230.32 13180 14200 13080 16950 9130 13040 13885.26 3.38 0 17964 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3703 8.70 0.87 12 0.44 1612.00 16147.00 26650 20240531 -47.39 11700 20250203 19.83 14650 -4.30 20250313 11700 19.83 20250203 26650 -47.39 20240531 11700 19.83 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N
8 20250401 100305 55 60.00 KOSPI 화학 N N N Y 60 N 13950 910 2 6.98 1002264015 72669 144.44 13180 14060 13080 16950 9130 13040 13792.18 3.38 0 6006 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3684 8.65 0.86 12 0.28 1612.00 16147.00 26650 20240531 -47.65 11700 20250203 19.23 14650 -4.78 20250313 11700 19.23 20250203 26650 -47.65 20240531 11700 19.23 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N
9 20250401 090306 55 60.00 KOSPI 화학 N N N Y 60 N 13580 540 2 4.14 63544520 4721 9.38 13180 13670 13080 16950 9130 13040 13459.97 3.38 0 -628 14513 13776 13363 12626 12213 13570 12420 264 3910 1000 9380 10 1 26409935 3586 8.42 0.84 12 0.02 1612.00 16147.00 26650 20240531 -49.04 11700 20250203 16.07 14650 -7.30 20250313 11700 16.07 20250203 26650 -49.04 20240531 11700 16.07 20250203 1.11 Y 018250 1000 264 억 892705 N N 340 N 00 N