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
069260/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
20250401,160543,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15630,-70,5,-0.45,466782760,29874,47.52,15700,15730,15540,20400,10990,15700,15625.05,8.54,0,-10590,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6389,8.23,0.70,12,0.07,1900.00,22488.00,20600,20241016,-24.13,15510,20250331,0.77,17570,-11.04,20250103,15510,0.77,20250331,20600,-24.13,20241016,15510,0.77,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,8247,N,00,N
20250401,150542,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15610,-90,5,-0.57,426106790,27270,43.38,15700,15730,15540,20400,10990,15700,15625.48,8.54,0,-9506,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6381,8.22,0.69,12,0.07,1900.00,22488.00,20600,20241016,-24.22,15510,20250331,0.64,17570,-11.16,20250103,15510,0.64,20250331,20600,-24.22,20241016,15510,0.64,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,N,00,N
20250401,140542,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15620,-80,5,-0.51,365806500,23407,37.23,15700,15730,15540,20400,10990,15700,15628.08,8.54,0,-7714,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6385,8.22,0.69,12,0.06,1900.00,22488.00,20600,20241016,-24.17,15510,20250331,0.71,17570,-11.10,20250103,15510,0.71,20250331,20600,-24.17,20241016,15510,0.71,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,N,00,N
20250401,130543,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15660,-40,5,-0.25,317398400,20312,32.31,15700,15730,15540,20400,10990,15700,15626.15,8.54,0,-6036,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6402,8.24,0.70,12,0.05,1900.00,22488.00,20600,20241016,-23.98,15510,20250331,0.97,17570,-10.87,20250103,15510,0.97,20250331,20600,-23.98,20241016,15510,0.97,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,N,00,N
20250401,120543,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15650,-50,5,-0.32,287186620,18382,29.24,15700,15730,15540,20400,10990,15700,15623.25,8.54,0,-4644,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6397,8.24,0.70,12,0.04,1900.00,22488.00,20600,20241016,-24.03,15510,20250331,0.90,17570,-10.93,20250103,15510,0.90,20250331,20600,-24.03,20241016,15510,0.90,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,N,00,N
20250401,110539,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15640,-60,5,-0.38,239632415,15343,24.41,15700,15730,15540,20400,10990,15700,15618.35,8.54,0,-3294,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6393,8.23,0.70,12,0.04,1900.00,22488.00,20600,20241016,-24.08,15510,20250331,0.84,17570,-10.98,20250103,15510,0.84,20250331,20600,-24.08,20241016,15510,0.84,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,N,00,N
20250401,100535,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15550,-150,5,-0.96,151873575,9718,15.46,15700,15730,15540,20400,10990,15700,15628.07,8.54,0,-3289,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6357,8.18,0.69,12,0.02,1900.00,22488.00,20600,20241016,-24.51,15510,20250331,0.26,17570,-11.50,20250103,15510,0.26,20250331,20600,-24.51,20241016,15510,0.26,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,N,00,N
20250401,090535,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15620,-80,5,-0.51,44325200,2833,4.51,15700,15730,15600,20400,10990,15700,15646.03,8.54,0,-1169,16133,15916,15713,15496,15293,15815,15395,409,4700,1000,11930,10,1,40878588,6385,8.22,0.69,12,0.01,1900.00,22488.00,20600,20241016,-24.17,15510,20250331,0.71,17570,-11.10,20250103,15510,0.71,20250331,20600,-24.17,20241016,15510,0.71,20250331,0.58,Y,069260,1000,408 억,,3492710,N,N,18198,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 160543 55 60.00 KOSPI200 화학 N N N Y 60 N 15630 -70 5 -0.45 466782760 29874 47.52 15700 15730 15540 20400 10990 15700 15625.05 8.54 0 -10590 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6389 8.23 0.70 12 0.07 1900.00 22488.00 20600 20241016 -24.13 15510 20250331 0.77 17570 -11.04 20250103 15510 0.77 20250331 20600 -24.13 20241016 15510 0.77 20250331 0.58 Y 069260 1000 408 억 3492710 N N 8247 N 00 N
3 20250401 150542 55 60.00 KOSPI200 화학 N N N Y 60 N 15610 -90 5 -0.57 426106790 27270 43.38 15700 15730 15540 20400 10990 15700 15625.48 8.54 0 -9506 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6381 8.22 0.69 12 0.07 1900.00 22488.00 20600 20241016 -24.22 15510 20250331 0.64 17570 -11.16 20250103 15510 0.64 20250331 20600 -24.22 20241016 15510 0.64 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N
4 20250401 140542 55 60.00 KOSPI200 화학 N N N Y 60 N 15620 -80 5 -0.51 365806500 23407 37.23 15700 15730 15540 20400 10990 15700 15628.08 8.54 0 -7714 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6385 8.22 0.69 12 0.06 1900.00 22488.00 20600 20241016 -24.17 15510 20250331 0.71 17570 -11.10 20250103 15510 0.71 20250331 20600 -24.17 20241016 15510 0.71 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N
5 20250401 130543 55 60.00 KOSPI200 화학 N N N Y 60 N 15660 -40 5 -0.25 317398400 20312 32.31 15700 15730 15540 20400 10990 15700 15626.15 8.54 0 -6036 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6402 8.24 0.70 12 0.05 1900.00 22488.00 20600 20241016 -23.98 15510 20250331 0.97 17570 -10.87 20250103 15510 0.97 20250331 20600 -23.98 20241016 15510 0.97 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N
6 20250401 120543 55 60.00 KOSPI200 화학 N N N Y 60 N 15650 -50 5 -0.32 287186620 18382 29.24 15700 15730 15540 20400 10990 15700 15623.25 8.54 0 -4644 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6397 8.24 0.70 12 0.04 1900.00 22488.00 20600 20241016 -24.03 15510 20250331 0.90 17570 -10.93 20250103 15510 0.90 20250331 20600 -24.03 20241016 15510 0.90 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N
7 20250401 110539 55 60.00 KOSPI200 화학 N N N Y 60 N 15640 -60 5 -0.38 239632415 15343 24.41 15700 15730 15540 20400 10990 15700 15618.35 8.54 0 -3294 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6393 8.23 0.70 12 0.04 1900.00 22488.00 20600 20241016 -24.08 15510 20250331 0.84 17570 -10.98 20250103 15510 0.84 20250331 20600 -24.08 20241016 15510 0.84 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N
8 20250401 100535 55 60.00 KOSPI200 화학 N N N Y 60 N 15550 -150 5 -0.96 151873575 9718 15.46 15700 15730 15540 20400 10990 15700 15628.07 8.54 0 -3289 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6357 8.18 0.69 12 0.02 1900.00 22488.00 20600 20241016 -24.51 15510 20250331 0.26 17570 -11.50 20250103 15510 0.26 20250331 20600 -24.51 20241016 15510 0.26 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N
9 20250401 090535 55 60.00 KOSPI200 화학 N N N Y 60 N 15620 -80 5 -0.51 44325200 2833 4.51 15700 15730 15600 20400 10990 15700 15646.03 8.54 0 -1169 16133 15916 15713 15496 15293 15815 15395 409 4700 1000 11930 10 1 40878588 6385 8.22 0.69 12 0.01 1900.00 22488.00 20600 20241016 -24.17 15510 20250331 0.71 17570 -11.10 20250103 15510 0.71 20250331 20600 -24.17 20241016 15510 0.71 20250331 0.58 Y 069260 1000 408 억 3492710 N N 18198 N 00 N