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
024070/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
20250401,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1942,134,2,7.41,136980580,70970,1838.12,1808,1968,1808,2350,1266,1808,1930.12,2.16,0,2901,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,298,-1.24,0.34,12,0.46,-1561.00,5701.00,2925,20241210,-33.61,1704,20250312,13.97,2190,-11.32,20250326,1704,13.97,20250312,2925,-33.61,20241210,1704,13.97,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,150325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1945,137,2,7.58,133060295,68952,1785.86,1808,1968,1808,2350,1266,1808,1929.75,2.16,0,2825,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,298,-1.25,0.34,12,0.45,-1561.00,5701.00,2925,20241210,-33.50,1704,20250312,14.14,2190,-11.19,20250326,1704,14.14,20250312,2925,-33.50,20241210,1704,14.14,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1941,133,2,7.36,129613615,67177,1739.89,1808,1968,1808,2350,1266,1808,1929.43,2.16,0,2746,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,297,-1.24,0.34,12,0.44,-1561.00,5701.00,2925,20241210,-33.64,1704,20250312,13.91,2190,-11.37,20250326,1704,13.91,20250312,2925,-33.64,20241210,1704,13.91,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,130325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1940,132,2,7.30,114378516,59328,1536.60,1808,1968,1808,2350,1266,1808,1927.90,2.16,0,2685,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,297,-1.24,0.34,12,0.39,-1561.00,5701.00,2925,20241210,-33.68,1704,20250312,13.85,2190,-11.42,20250326,1704,13.85,20250312,2925,-33.68,20241210,1704,13.85,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,120325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1913,105,2,5.81,111589842,57889,1499.33,1808,1968,1808,2350,1266,1808,1927.65,2.16,0,2613,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,293,-1.23,0.34,12,0.38,-1561.00,5701.00,2925,20241210,-34.60,1704,20250312,12.27,2190,-12.65,20250326,1704,12.27,20250312,2925,-34.60,20241210,1704,12.27,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,110323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1943,135,2,7.47,39289639,20801,538.75,1808,1943,1808,2350,1266,1808,1888.83,2.16,0,499,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,298,-1.24,0.34,12,0.14,-1561.00,5701.00,2925,20241210,-33.57,1704,20250312,14.03,2190,-11.28,20250326,1704,14.03,20250312,2925,-33.57,20241210,1704,14.03,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,100320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1852,44,2,2.43,4621018,2528,65.48,1808,1860,1808,2350,1266,1808,1827.93,2.16,0,-31,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,284,-1.19,0.32,12,0.02,-1561.00,5701.00,2925,20241210,-36.68,1704,20250312,8.69,2190,-15.43,20250326,1704,8.69,20250312,2925,-36.68,20241210,1704,8.69,20250312,0.25,Y,024070,500,76 억,,331457,N,N,0,N,00,N
20250401,090322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1824,16,2,0.88,1553269,859,22.25,1808,1824,1808,2350,1266,1808,1808.23,2.16,0,-5,1952,1879,1792,1719,1632,1836,1676,77,542,500,1260,1,1,15326438,280,-1.17,0.32,12,0.01,-1561.00,5701.00,2925,20241210,-37.64,1704,20250312,7.04,2190,-16.71,20250326,1704,7.04,20250312,2925,-37.64,20241210,1704,7.04,20250312,0.25,Y,024070,500,76 억,,331457,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 160324 57 100.00 KOSPI 화학 N N N N N 1942 134 2 7.41 136980580 70970 1838.12 1808 1968 1808 2350 1266 1808 1930.12 2.16 0 2901 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 298 -1.24 0.34 12 0.46 -1561.00 5701.00 2925 20241210 -33.61 1704 20250312 13.97 2190 -11.32 20250326 1704 13.97 20250312 2925 -33.61 20241210 1704 13.97 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
3 20250401 150325 57 100.00 KOSPI 화학 N N N N N 1945 137 2 7.58 133060295 68952 1785.86 1808 1968 1808 2350 1266 1808 1929.75 2.16 0 2825 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 298 -1.25 0.34 12 0.45 -1561.00 5701.00 2925 20241210 -33.50 1704 20250312 14.14 2190 -11.19 20250326 1704 14.14 20250312 2925 -33.50 20241210 1704 14.14 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
4 20250401 140324 57 100.00 KOSPI 화학 N N N N N 1941 133 2 7.36 129613615 67177 1739.89 1808 1968 1808 2350 1266 1808 1929.43 2.16 0 2746 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 297 -1.24 0.34 12 0.44 -1561.00 5701.00 2925 20241210 -33.64 1704 20250312 13.91 2190 -11.37 20250326 1704 13.91 20250312 2925 -33.64 20241210 1704 13.91 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
5 20250401 130325 57 100.00 KOSPI 화학 N N N N N 1940 132 2 7.30 114378516 59328 1536.60 1808 1968 1808 2350 1266 1808 1927.90 2.16 0 2685 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 297 -1.24 0.34 12 0.39 -1561.00 5701.00 2925 20241210 -33.68 1704 20250312 13.85 2190 -11.42 20250326 1704 13.85 20250312 2925 -33.68 20241210 1704 13.85 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
6 20250401 120325 57 100.00 KOSPI 화학 N N N N N 1913 105 2 5.81 111589842 57889 1499.33 1808 1968 1808 2350 1266 1808 1927.65 2.16 0 2613 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 293 -1.23 0.34 12 0.38 -1561.00 5701.00 2925 20241210 -34.60 1704 20250312 12.27 2190 -12.65 20250326 1704 12.27 20250312 2925 -34.60 20241210 1704 12.27 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
7 20250401 110323 57 100.00 KOSPI 화학 N N N N N 1943 135 2 7.47 39289639 20801 538.75 1808 1943 1808 2350 1266 1808 1888.83 2.16 0 499 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 298 -1.24 0.34 12 0.14 -1561.00 5701.00 2925 20241210 -33.57 1704 20250312 14.03 2190 -11.28 20250326 1704 14.03 20250312 2925 -33.57 20241210 1704 14.03 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
8 20250401 100320 57 100.00 KOSPI 화학 N N N N N 1852 44 2 2.43 4621018 2528 65.48 1808 1860 1808 2350 1266 1808 1827.93 2.16 0 -31 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 284 -1.19 0.32 12 0.02 -1561.00 5701.00 2925 20241210 -36.68 1704 20250312 8.69 2190 -15.43 20250326 1704 8.69 20250312 2925 -36.68 20241210 1704 8.69 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N
9 20250401 090322 57 100.00 KOSPI 화학 N N N N N 1824 16 2 0.88 1553269 859 22.25 1808 1824 1808 2350 1266 1808 1808.23 2.16 0 -5 1952 1879 1792 1719 1632 1836 1676 77 542 500 1260 1 1 15326438 280 -1.17 0.32 12 0.01 -1561.00 5701.00 2925 20241210 -37.64 1704 20250312 7.04 2190 -16.71 20250326 1704 7.04 20250312 2925 -37.64 20241210 1704 7.04 20250312 0.25 Y 024070 500 76 억 331457 N N 0 N 00 N