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
025860/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
20250401,160331,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6180,-30,5,-0.48,1193095795,193868,53.35,6260,6300,5780,8070,4350,6210,6154.08,3.35,0,28180,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3070,12.21,0.57,12,0.39,506.00,10808.00,7600,20240723,-18.68,5780,20250401,6.92,7060,-12.46,20250328,5780,6.92,20250401,7600,-18.68,20240723,5780,6.92,20250401,0.97,Y,025860,1000,496 억,,1663851,N,N,7003,N,00,N
20250401,150332,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6140,-70,5,-1.13,1124788360,182774,50.30,6260,6300,5780,8070,4350,6210,6153.98,3.35,0,26828,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3050,12.13,0.57,12,0.37,506.00,10808.00,7600,20240723,-19.21,5780,20250401,6.23,7060,-13.03,20250328,5780,6.23,20250401,7600,-19.21,20240723,5780,6.23,20250401,0.97,Y,025860,1000,496 억,,1663851,N,N,2311,N,00,N
20250401,140331,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6190,-20,5,-0.32,1045672275,169944,46.77,6260,6300,5780,8070,4350,6210,6153.04,3.35,0,25082,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3075,12.23,0.57,12,0.34,506.00,10808.00,7600,20240723,-18.55,5780,20250401,7.09,7060,-12.32,20250328,5780,7.09,20250401,7600,-18.55,20240723,5780,7.09,20250401,0.97,Y,025860,1000,496 억,,1663851,N,N,2311,N,00,N
20250401,130332,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6170,-40,5,-0.64,963476515,156679,43.12,6260,6300,5780,8070,4350,6210,6149.37,3.35,0,24172,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3065,12.19,0.57,12,0.32,506.00,10808.00,7600,20240723,-18.82,5780,20250401,6.75,7060,-12.61,20250328,5780,6.75,20250401,7600,-18.82,20240723,5780,6.75,20250401,0.97,Y,025860,1000,496 억,,1663851,N,N,2311,N,00,N
20250401,120332,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6180,-30,5,-0.48,895093665,145614,40.07,6260,6300,5780,8070,4350,6210,6147.03,3.35,0,25444,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3070,12.21,0.57,12,0.29,506.00,10808.00,7600,20240723,-18.68,5780,20250401,6.92,7060,-12.46,20250328,5780,6.92,20250401,7600,-18.68,20240723,5780,6.92,20250401,0.97,Y,025860,1000,496 억,,1663851,N,N,2311,N,00,N
20250401,110330,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6160,-50,5,-0.81,755462225,123020,33.86,6260,6300,5780,8070,4350,6210,6140.97,3.35,0,20799,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3060,12.17,0.57,12,0.25,506.00,10808.00,7600,20240723,-18.95,5780,20250401,6.57,7060,-12.75,20250328,5780,6.57,20250401,7600,-18.95,20240723,5780,6.57,20250401,0.97,Y,025860,1000,496 억,,1663851,N,N,2311,N,00,N
20250401,100326,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5780,-430,5,-6.92,411285350,66606,18.33,6260,6300,5780,8070,4350,6210,6174.90,3.35,0,1655,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,2871,11.42,0.53,12,0.13,506.00,10808.00,7600,20240723,-23.95,5780,20250401,0.00,7060,-18.13,20250328,5780,0.00,20250401,7600,-23.95,20240723,5780,0.00,20250401,0.97,Y,025860,1000,496 억,,1663851,Y,N,2311,N,00,N
20250401,090328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,90,2,1.45,18166680,2898,0.80,6260,6300,6260,8070,4350,6210,6268.70,3.35,0,1137,6556,6382,6286,6112,6016,6335,6065,497,1860,1000,4710,10,1,49678843,3130,12.45,0.58,12,0.01,506.00,10808.00,7600,20240723,-17.11,5960,20241210,5.70,7060,-10.76,20250328,6120,2.94,20250102,7600,-17.11,20240723,5960,5.70,20241210,0.97,Y,025860,1000,496 억,,1663851,N,N,2311,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 160331 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6180 -30 5 -0.48 1193095795 193868 53.35 6260 6300 5780 8070 4350 6210 6154.08 3.35 0 28180 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3070 12.21 0.57 12 0.39 506.00 10808.00 7600 20240723 -18.68 5780 20250401 6.92 7060 -12.46 20250328 5780 6.92 20250401 7600 -18.68 20240723 5780 6.92 20250401 0.97 Y 025860 1000 496 억 1663851 N N 7003 N 00 N
3 20250401 150332 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6140 -70 5 -1.13 1124788360 182774 50.30 6260 6300 5780 8070 4350 6210 6153.98 3.35 0 26828 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3050 12.13 0.57 12 0.37 506.00 10808.00 7600 20240723 -19.21 5780 20250401 6.23 7060 -13.03 20250328 5780 6.23 20250401 7600 -19.21 20240723 5780 6.23 20250401 0.97 Y 025860 1000 496 억 1663851 N N 2311 N 00 N
4 20250401 140331 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6190 -20 5 -0.32 1045672275 169944 46.77 6260 6300 5780 8070 4350 6210 6153.04 3.35 0 25082 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3075 12.23 0.57 12 0.34 506.00 10808.00 7600 20240723 -18.55 5780 20250401 7.09 7060 -12.32 20250328 5780 7.09 20250401 7600 -18.55 20240723 5780 7.09 20250401 0.97 Y 025860 1000 496 억 1663851 N N 2311 N 00 N
5 20250401 130332 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6170 -40 5 -0.64 963476515 156679 43.12 6260 6300 5780 8070 4350 6210 6149.37 3.35 0 24172 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3065 12.19 0.57 12 0.32 506.00 10808.00 7600 20240723 -18.82 5780 20250401 6.75 7060 -12.61 20250328 5780 6.75 20250401 7600 -18.82 20240723 5780 6.75 20250401 0.97 Y 025860 1000 496 억 1663851 N N 2311 N 00 N
6 20250401 120332 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6180 -30 5 -0.48 895093665 145614 40.07 6260 6300 5780 8070 4350 6210 6147.03 3.35 0 25444 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3070 12.21 0.57 12 0.29 506.00 10808.00 7600 20240723 -18.68 5780 20250401 6.92 7060 -12.46 20250328 5780 6.92 20250401 7600 -18.68 20240723 5780 6.92 20250401 0.97 Y 025860 1000 496 억 1663851 N N 2311 N 00 N
7 20250401 110330 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6160 -50 5 -0.81 755462225 123020 33.86 6260 6300 5780 8070 4350 6210 6140.97 3.35 0 20799 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3060 12.17 0.57 12 0.25 506.00 10808.00 7600 20240723 -18.95 5780 20250401 6.57 7060 -12.75 20250328 5780 6.57 20250401 7600 -18.95 20240723 5780 6.57 20250401 0.97 Y 025860 1000 496 억 1663851 N N 2311 N 00 N
8 20250401 100326 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5780 -430 5 -6.92 411285350 66606 18.33 6260 6300 5780 8070 4350 6210 6174.90 3.35 0 1655 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 2871 11.42 0.53 12 0.13 506.00 10808.00 7600 20240723 -23.95 5780 20250401 0.00 7060 -18.13 20250328 5780 0.00 20250401 7600 -23.95 20240723 5780 0.00 20250401 0.97 Y 025860 1000 496 억 1663851 Y N 2311 N 00 N
9 20250401 090328 55 60.00 KOSPI 화학 N N N Y 60 N 6300 90 2 1.45 18166680 2898 0.80 6260 6300 6260 8070 4350 6210 6268.70 3.35 0 1137 6556 6382 6286 6112 6016 6335 6065 497 1860 1000 4710 10 1 49678843 3130 12.45 0.58 12 0.01 506.00 10808.00 7600 20240723 -17.11 5960 20241210 5.70 7060 -10.76 20250328 6120 2.94 20250102 7600 -17.11 20240723 5960 5.70 20241210 0.97 Y 025860 1000 496 억 1663851 N N 2311 N 00 N