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
035150/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
20250401,160358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14880,180,2,1.22,695372100,46988,70.99,14850,14900,14550,19110,10290,14700,14798.93,7.44,0,-1813,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3162,5.40,1.28,12,0.22,2757.00,11666.00,16900,20240626,-11.95,11020,20240322,35.03,15950,-6.71,20250225,12500,19.04,20250110,16900,-11.95,20240626,11210,32.74,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,1795,N,00,N
20250401,150359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14830,130,2,0.88,664090970,44881,67.81,14850,14900,14550,19110,10290,14700,14796.71,7.44,0,-991,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3151,5.38,1.27,12,0.21,2757.00,11666.00,16900,20240626,-12.25,11020,20240322,34.57,15950,-7.02,20250225,12500,18.64,20250110,16900,-12.25,20240626,11210,32.29,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,N,00,N
20250401,140359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14870,170,2,1.16,442324010,29924,45.21,14850,14900,14550,19110,10290,14700,14781.58,7.44,0,3480,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3160,5.39,1.27,12,0.14,2757.00,11666.00,16900,20240626,-12.01,11020,20240322,34.94,15950,-6.77,20250225,12500,18.96,20250110,16900,-12.01,20240626,11210,32.65,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,N,00,N
20250401,130359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14840,140,2,0.95,359502875,24345,36.78,14850,14900,14550,19110,10290,14700,14767.01,7.44,0,2974,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3154,5.38,1.27,12,0.11,2757.00,11666.00,16900,20240626,-12.19,11020,20240322,34.66,15950,-6.96,20250225,12500,18.72,20250110,16900,-12.19,20240626,11210,32.38,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,N,00,N
20250401,120400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14880,180,2,1.22,264532955,17949,27.12,14850,14890,14550,19110,10290,14700,14738.03,7.44,0,2483,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3162,5.40,1.28,12,0.08,2757.00,11666.00,16900,20240626,-11.95,11020,20240322,35.03,15950,-6.71,20250225,12500,19.04,20250110,16900,-11.95,20240626,11210,32.74,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,N,00,N
20250401,110357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14780,80,2,0.54,135932075,9264,14.00,14850,14850,14550,19110,10290,14700,14673.15,7.44,0,340,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3141,5.36,1.27,12,0.04,2757.00,11666.00,16900,20240626,-12.54,11020,20240322,34.12,15950,-7.34,20250225,12500,18.24,20250110,16900,-12.54,20240626,11210,31.85,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,N,00,N
20250401,100353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14610,-90,5,-0.61,58155405,3976,6.01,14850,14850,14550,19110,10290,14700,14626.61,7.44,0,-759,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3105,5.30,1.25,12,0.02,2757.00,11666.00,16900,20240626,-13.55,11020,20240322,32.58,15950,-8.40,20250225,12500,16.88,20250110,16900,-13.55,20240626,11210,30.33,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,N,00,N
20250401,090355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14700,0,3,0.00,15688420,1072,1.62,14850,14850,14570,19110,10290,14700,14634.72,7.44,0,560,15073,14886,14633,14446,14193,14980,14540,141,4410,500,10580,10,1,21250000,3124,5.33,1.26,12,0.01,2757.00,11666.00,16900,20240626,-13.02,11020,20240322,33.39,15950,-7.84,20250225,12500,17.60,20250110,16900,-13.02,20240626,11210,31.13,20240805,1.10,Y,035150,500,141 억,,1581927,N,N,6173,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 160358 55 60.00 KOSPI 화학 N N N Y 60 N 14880 180 2 1.22 695372100 46988 70.99 14850 14900 14550 19110 10290 14700 14798.93 7.44 0 -1813 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3162 5.40 1.28 12 0.22 2757.00 11666.00 16900 20240626 -11.95 11020 20240322 35.03 15950 -6.71 20250225 12500 19.04 20250110 16900 -11.95 20240626 11210 32.74 20240805 1.10 Y 035150 500 141 억 1581927 N N 1795 N 00 N
3 20250401 150359 55 60.00 KOSPI 화학 N N N Y 60 N 14830 130 2 0.88 664090970 44881 67.81 14850 14900 14550 19110 10290 14700 14796.71 7.44 0 -991 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3151 5.38 1.27 12 0.21 2757.00 11666.00 16900 20240626 -12.25 11020 20240322 34.57 15950 -7.02 20250225 12500 18.64 20250110 16900 -12.25 20240626 11210 32.29 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N
4 20250401 140359 55 60.00 KOSPI 화학 N N N Y 60 N 14870 170 2 1.16 442324010 29924 45.21 14850 14900 14550 19110 10290 14700 14781.58 7.44 0 3480 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3160 5.39 1.27 12 0.14 2757.00 11666.00 16900 20240626 -12.01 11020 20240322 34.94 15950 -6.77 20250225 12500 18.96 20250110 16900 -12.01 20240626 11210 32.65 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N
5 20250401 130359 55 60.00 KOSPI 화학 N N N Y 60 N 14840 140 2 0.95 359502875 24345 36.78 14850 14900 14550 19110 10290 14700 14767.01 7.44 0 2974 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3154 5.38 1.27 12 0.11 2757.00 11666.00 16900 20240626 -12.19 11020 20240322 34.66 15950 -6.96 20250225 12500 18.72 20250110 16900 -12.19 20240626 11210 32.38 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N
6 20250401 120400 55 60.00 KOSPI 화학 N N N Y 60 N 14880 180 2 1.22 264532955 17949 27.12 14850 14890 14550 19110 10290 14700 14738.03 7.44 0 2483 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3162 5.40 1.28 12 0.08 2757.00 11666.00 16900 20240626 -11.95 11020 20240322 35.03 15950 -6.71 20250225 12500 19.04 20250110 16900 -11.95 20240626 11210 32.74 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N
7 20250401 110357 55 60.00 KOSPI 화학 N N N Y 60 N 14780 80 2 0.54 135932075 9264 14.00 14850 14850 14550 19110 10290 14700 14673.15 7.44 0 340 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3141 5.36 1.27 12 0.04 2757.00 11666.00 16900 20240626 -12.54 11020 20240322 34.12 15950 -7.34 20250225 12500 18.24 20250110 16900 -12.54 20240626 11210 31.85 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N
8 20250401 100353 55 60.00 KOSPI 화학 N N N Y 60 N 14610 -90 5 -0.61 58155405 3976 6.01 14850 14850 14550 19110 10290 14700 14626.61 7.44 0 -759 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3105 5.30 1.25 12 0.02 2757.00 11666.00 16900 20240626 -13.55 11020 20240322 32.58 15950 -8.40 20250225 12500 16.88 20250110 16900 -13.55 20240626 11210 30.33 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N
9 20250401 090355 55 60.00 KOSPI 화학 N N N Y 60 N 14700 0 3 0.00 15688420 1072 1.62 14850 14850 14570 19110 10290 14700 14634.72 7.44 0 560 15073 14886 14633 14446 14193 14980 14540 141 4410 500 10580 10 1 21250000 3124 5.33 1.26 12 0.01 2757.00 11666.00 16900 20240626 -13.02 11020 20240322 33.39 15950 -7.84 20250225 12500 17.60 20250110 16900 -13.02 20240626 11210 31.13 20240805 1.10 Y 035150 500 141 억 1581927 N N 6173 N 00 N