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
051910/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
20250401,160453,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,244000,-1000,5,-0.41,67301173000,275259,73.09,248500,251500,238500,318500,171500,245000,244501.73,31.60,0,-37078,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,172245,-27.65,0.57,12,0.39,-8825.00,425191.00,466000,20240326,-47.64,208000,20250210,17.31,276000,-11.59,20250327,208000,17.31,20250210,442000,-44.80,20240401,208000,17.31,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,52890,N,00,N
20250401,150454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,243500,-1500,5,-0.61,59501413250,243282,64.60,248500,251500,238500,318500,171500,245000,244577.95,31.60,0,-38806,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,171892,-27.59,0.57,12,0.34,-8825.00,425191.00,466000,20240326,-47.75,208000,20250210,17.07,276000,-11.78,20250327,208000,17.07,20250210,442000,-44.91,20240401,208000,17.07,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,N,00,N
20250401,140453,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,244000,-1000,5,-0.41,51797394250,211692,56.21,248500,251500,238500,318500,171500,245000,244682.81,31.60,0,-33529,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,172245,-27.65,0.57,12,0.30,-8825.00,425191.00,466000,20240326,-47.64,208000,20250210,17.31,276000,-11.59,20250327,208000,17.31,20250210,442000,-44.80,20240401,208000,17.31,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,N,00,N
20250401,130453,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,245000,0,3,0.00,45012937250,183953,48.85,248500,251500,238500,318500,171500,245000,244698.03,31.60,0,-25237,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,172951,-27.76,0.58,12,0.26,-8825.00,425191.00,466000,20240326,-47.42,208000,20250210,17.79,276000,-11.23,20250327,208000,17.79,20250210,442000,-44.57,20240401,208000,17.79,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,N,00,N
20250401,120454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,245500,500,2,0.20,40357020750,165019,43.82,248500,251500,238500,318500,171500,245000,244559.84,31.60,0,-21917,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,173304,-27.82,0.58,12,0.23,-8825.00,425191.00,466000,20240326,-47.32,208000,20250210,18.03,276000,-11.05,20250327,208000,18.03,20250210,442000,-44.46,20240401,208000,18.03,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,N,00,N
20250401,110451,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,246000,1000,2,0.41,33861450250,138585,36.80,248500,251500,238500,318500,171500,245000,244337.04,31.60,0,-17569,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,173657,-27.88,0.58,12,0.20,-8825.00,425191.00,466000,20240326,-47.21,208000,20250210,18.27,276000,-10.87,20250327,208000,18.27,20250210,442000,-44.34,20240401,208000,18.27,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,N,00,N
20250401,100446,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,241000,-4000,5,-1.63,22683910750,92812,24.65,248500,251500,238500,318500,171500,245000,244407.07,31.60,0,-13315,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,170128,-27.31,0.57,12,0.13,-8825.00,425191.00,466000,20240326,-48.28,208000,20250210,15.87,276000,-12.68,20250327,208000,15.87,20250210,442000,-45.48,20240401,208000,15.87,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,N,00,N
20250401,090448,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,247500,2500,2,1.02,4507651500,18153,4.82,248500,251500,246500,318500,171500,245000,248314.96,31.60,0,-1245,257333,251166,247333,241166,237333,249250,239250,3530,73500,5000,181300,500,1,70592343,174716,-28.05,0.58,12,0.03,-8825.00,425191.00,466000,20240326,-46.89,208000,20250210,18.99,276000,-10.33,20250327,208000,18.99,20250210,442000,-44.00,20240401,208000,18.99,20250210,0.49,Y,051910,5000,3529 억,,22306633,N,N,43325,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 160453 55 20.00 KOSPI200 화학 N N N Y 40 Y 244000 -1000 5 -0.41 67301173000 275259 73.09 248500 251500 238500 318500 171500 245000 244501.73 31.60 0 -37078 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 172245 -27.65 0.57 12 0.39 -8825.00 425191.00 466000 20240326 -47.64 208000 20250210 17.31 276000 -11.59 20250327 208000 17.31 20250210 442000 -44.80 20240401 208000 17.31 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 52890 N 00 N
3 20250401 150454 55 20.00 KOSPI200 화학 N N N Y 40 Y 243500 -1500 5 -0.61 59501413250 243282 64.60 248500 251500 238500 318500 171500 245000 244577.95 31.60 0 -38806 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 171892 -27.59 0.57 12 0.34 -8825.00 425191.00 466000 20240326 -47.75 208000 20250210 17.07 276000 -11.78 20250327 208000 17.07 20250210 442000 -44.91 20240401 208000 17.07 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N
4 20250401 140453 55 20.00 KOSPI200 화학 N N N Y 40 Y 244000 -1000 5 -0.41 51797394250 211692 56.21 248500 251500 238500 318500 171500 245000 244682.81 31.60 0 -33529 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 172245 -27.65 0.57 12 0.30 -8825.00 425191.00 466000 20240326 -47.64 208000 20250210 17.31 276000 -11.59 20250327 208000 17.31 20250210 442000 -44.80 20240401 208000 17.31 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N
5 20250401 130453 55 20.00 KOSPI200 화학 N N N Y 40 Y 245000 0 3 0.00 45012937250 183953 48.85 248500 251500 238500 318500 171500 245000 244698.03 31.60 0 -25237 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 172951 -27.76 0.58 12 0.26 -8825.00 425191.00 466000 20240326 -47.42 208000 20250210 17.79 276000 -11.23 20250327 208000 17.79 20250210 442000 -44.57 20240401 208000 17.79 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N
6 20250401 120454 55 20.00 KOSPI200 화학 N N N Y 40 Y 245500 500 2 0.20 40357020750 165019 43.82 248500 251500 238500 318500 171500 245000 244559.84 31.60 0 -21917 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 173304 -27.82 0.58 12 0.23 -8825.00 425191.00 466000 20240326 -47.32 208000 20250210 18.03 276000 -11.05 20250327 208000 18.03 20250210 442000 -44.46 20240401 208000 18.03 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N
7 20250401 110451 55 20.00 KOSPI200 화학 N N N Y 40 Y 246000 1000 2 0.41 33861450250 138585 36.80 248500 251500 238500 318500 171500 245000 244337.04 31.60 0 -17569 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 173657 -27.88 0.58 12 0.20 -8825.00 425191.00 466000 20240326 -47.21 208000 20250210 18.27 276000 -10.87 20250327 208000 18.27 20250210 442000 -44.34 20240401 208000 18.27 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N
8 20250401 100446 55 20.00 KOSPI200 화학 N N N Y 40 Y 241000 -4000 5 -1.63 22683910750 92812 24.65 248500 251500 238500 318500 171500 245000 244407.07 31.60 0 -13315 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 170128 -27.31 0.57 12 0.13 -8825.00 425191.00 466000 20240326 -48.28 208000 20250210 15.87 276000 -12.68 20250327 208000 15.87 20250210 442000 -45.48 20240401 208000 15.87 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N
9 20250401 090448 55 20.00 KOSPI200 화학 N N N Y 40 Y 247500 2500 2 1.02 4507651500 18153 4.82 248500 251500 246500 318500 171500 245000 248314.96 31.60 0 -1245 257333 251166 247333 241166 237333 249250 239250 3530 73500 5000 181300 500 1 70592343 174716 -28.05 0.58 12 0.03 -8825.00 425191.00 466000 20240326 -46.89 208000 20250210 18.99 276000 -10.33 20250327 208000 18.99 20250210 442000 -44.00 20240401 208000 18.99 20250210 0.49 Y 051910 5000 3529 억 22306633 N N 43325 N 00 N