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
073240/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
20250401,160552,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4795,60,2,1.27,1459241421,305179,69.29,4735,4840,4710,6150,3315,4735,4781.59,8.74,0,84796,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13774,4.24,0.80,12,0.11,1131.00,5990.00,8360,20240507,-42.64,4070,20241023,17.81,5390,-11.04,20250131,4610,4.01,20250110,8360,-42.64,20240507,4070,17.81,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,45557,N,00,N
20250401,150551,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4800,65,2,1.37,1316895681,275505,62.55,4735,4840,4710,6150,3315,4735,4779.93,8.74,0,73570,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13788,4.24,0.80,12,0.10,1131.00,5990.00,8360,20240507,-42.58,4070,20241023,17.94,5390,-10.95,20250131,4610,4.12,20250110,8360,-42.58,20240507,4070,17.94,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,N,00,N
20250401,140551,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4830,95,2,2.01,1100187894,230541,52.34,4735,4840,4710,6150,3315,4735,4772.20,8.74,0,72057,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13875,4.27,0.81,12,0.08,1131.00,5990.00,8360,20240507,-42.22,4070,20241023,18.67,5390,-10.39,20250131,4610,4.77,20250110,8360,-42.22,20240507,4070,18.67,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,N,00,N
20250401,130552,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4830,95,2,2.01,966762388,202893,46.06,4735,4840,4710,6150,3315,4735,4764.89,8.74,0,64108,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13875,4.27,0.81,12,0.07,1131.00,5990.00,8360,20240507,-42.22,4070,20241023,18.67,5390,-10.39,20250131,4610,4.77,20250110,8360,-42.22,20240507,4070,18.67,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,N,00,N
20250401,120552,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4795,60,2,1.27,724294550,152541,34.63,4735,4795,4710,6150,3315,4735,4748.20,8.74,0,39421,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13774,4.24,0.80,12,0.05,1131.00,5990.00,8360,20240507,-42.64,4070,20241023,17.81,5390,-11.04,20250131,4610,4.01,20250110,8360,-42.64,20240507,4070,17.81,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,N,00,N
20250401,110548,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4750,15,2,0.32,518685830,109528,24.87,4735,4785,4710,6150,3315,4735,4735.65,8.74,0,16552,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13645,4.20,0.79,12,0.04,1131.00,5990.00,8360,20240507,-43.18,4070,20241023,16.71,5390,-11.87,20250131,4610,3.04,20250110,8360,-43.18,20240507,4070,16.71,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,N,00,N
20250401,100543,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4725,-10,5,-0.21,303527856,64148,14.56,4735,4785,4710,6150,3315,4735,4731.68,8.74,0,448,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13573,4.18,0.79,12,0.02,1131.00,5990.00,8360,20240507,-43.48,4070,20241023,16.09,5390,-12.34,20250131,4610,2.49,20250110,8360,-43.48,20240507,4070,16.09,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,N,00,N
20250401,090544,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4730,-5,5,-0.11,67892300,14342,3.26,4735,4785,4710,6150,3315,4735,4733.81,8.74,0,6006,4848,4791,4733,4676,4618,4762,4647,14363,1415,5000,3500,5,1,287260287,13587,4.18,0.79,12,0.00,1131.00,5990.00,8360,20240507,-43.42,4070,20241023,16.22,5390,-12.24,20250131,4610,2.60,20250110,8360,-43.42,20240507,4070,16.22,20241023,0.23,Y,073240,5000,14363 억,,25097842,N,N,73032,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 160552 55 60.00 KOSPI200 화학 N N N Y 60 N 4795 60 2 1.27 1459241421 305179 69.29 4735 4840 4710 6150 3315 4735 4781.59 8.74 0 84796 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13774 4.24 0.80 12 0.11 1131.00 5990.00 8360 20240507 -42.64 4070 20241023 17.81 5390 -11.04 20250131 4610 4.01 20250110 8360 -42.64 20240507 4070 17.81 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 45557 N 00 N
3 20250401 150551 55 60.00 KOSPI200 화학 N N N Y 60 N 4800 65 2 1.37 1316895681 275505 62.55 4735 4840 4710 6150 3315 4735 4779.93 8.74 0 73570 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13788 4.24 0.80 12 0.10 1131.00 5990.00 8360 20240507 -42.58 4070 20241023 17.94 5390 -10.95 20250131 4610 4.12 20250110 8360 -42.58 20240507 4070 17.94 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N
4 20250401 140551 55 60.00 KOSPI200 화학 N N N Y 60 N 4830 95 2 2.01 1100187894 230541 52.34 4735 4840 4710 6150 3315 4735 4772.20 8.74 0 72057 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13875 4.27 0.81 12 0.08 1131.00 5990.00 8360 20240507 -42.22 4070 20241023 18.67 5390 -10.39 20250131 4610 4.77 20250110 8360 -42.22 20240507 4070 18.67 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N
5 20250401 130552 55 60.00 KOSPI200 화학 N N N Y 60 N 4830 95 2 2.01 966762388 202893 46.06 4735 4840 4710 6150 3315 4735 4764.89 8.74 0 64108 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13875 4.27 0.81 12 0.07 1131.00 5990.00 8360 20240507 -42.22 4070 20241023 18.67 5390 -10.39 20250131 4610 4.77 20250110 8360 -42.22 20240507 4070 18.67 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N
6 20250401 120552 55 60.00 KOSPI200 화학 N N N Y 60 N 4795 60 2 1.27 724294550 152541 34.63 4735 4795 4710 6150 3315 4735 4748.20 8.74 0 39421 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13774 4.24 0.80 12 0.05 1131.00 5990.00 8360 20240507 -42.64 4070 20241023 17.81 5390 -11.04 20250131 4610 4.01 20250110 8360 -42.64 20240507 4070 17.81 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N
7 20250401 110548 55 60.00 KOSPI200 화학 N N N Y 60 N 4750 15 2 0.32 518685830 109528 24.87 4735 4785 4710 6150 3315 4735 4735.65 8.74 0 16552 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13645 4.20 0.79 12 0.04 1131.00 5990.00 8360 20240507 -43.18 4070 20241023 16.71 5390 -11.87 20250131 4610 3.04 20250110 8360 -43.18 20240507 4070 16.71 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N
8 20250401 100543 55 60.00 KOSPI200 화학 N N N Y 60 N 4725 -10 5 -0.21 303527856 64148 14.56 4735 4785 4710 6150 3315 4735 4731.68 8.74 0 448 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13573 4.18 0.79 12 0.02 1131.00 5990.00 8360 20240507 -43.48 4070 20241023 16.09 5390 -12.34 20250131 4610 2.49 20250110 8360 -43.48 20240507 4070 16.09 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N
9 20250401 090544 55 60.00 KOSPI200 화학 N N N Y 60 N 4730 -5 5 -0.11 67892300 14342 3.26 4735 4785 4710 6150 3315 4735 4733.81 8.74 0 6006 4848 4791 4733 4676 4618 4762 4647 14363 1415 5000 3500 5 1 287260287 13587 4.18 0.79 12 0.00 1131.00 5990.00 8360 20240507 -43.42 4070 20241023 16.22 5390 -12.24 20250131 4610 2.60 20250110 8360 -43.42 20240507 4070 16.22 20241023 0.23 Y 073240 5000 14363 억 25097842 N N 73032 N 00 N